AutoZone (NY: AZO )

1,223.01 USD +2.76 (+0.23%)
Streaming Delayed Price Updated: 9:40 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 84.60 85.23 84.05 84.32 711,900 -0.41(-0.48%)
Jan 29, 2004 84.00 84.87 83.74 84.73 598,800 +0.73(+0.87%)
Jan 28, 2004 86.10 86.34 83.77 84.00 653,400 -1.90(-2.21%)
Jan 27, 2004 85.61 86.31 85.61 85.90 523,100 +0.39(+0.46%)
Jan 26, 2004 85.45 86.01 84.50 85.51 668,500 -0.23(-0.27%)
Jan 23, 2004 86.25 86.70 85.45 85.74 457,000 -0.74(-0.86%)
Jan 22, 2004 85.80 86.89 85.31 86.48 719,300 +0.43(+0.50%)
Jan 21, 2004 84.60 86.18 84.25 86.05 1,045,800 +1.82(+2.16%)
Jan 20, 2004 84.68 84.68 83.54 84.23 1,176,000 -0.44(-0.52%)
Jan 16, 2004 85.70 85.87 84.59 84.67 747,800 -0.88(-1.03%)
Jan 15, 2004 85.05 86.20 84.17 85.55 1,223,600 +0.55(+0.65%)
Jan 14, 2004 85.63 85.80 84.95 85.00 504,600 -0.62(-0.72%)
Jan 13, 2004 85.65 85.84 84.22 85.62 1,046,900 +1.72(+2.05%)
Jan 12, 2004 83.87 84.26 82.83 83.90 907,000 +0.04(+0.05%)
Jan 09, 2004 84.40 85.71 83.83 83.86 908,700 -0.55(-0.65%)
Jan 08, 2004 84.79 85.30 84.03 84.41 909,700 -0.19(-0.22%)
Jan 07, 2004 84.80 85.28 84.00 84.60 1,132,000 -0.33(-0.39%)
Jan 06, 2004 82.70 85.22 82.70 84.93 1,388,900 +1.73(+2.08%)
Jan 05, 2004 84.22 84.36 82.60 83.20 1,596,900 -0.98(-1.16%)
Jan 02, 2004 85.10 86.00 83.85 84.18 925,100 -1.03(-1.21%)
Dec 31, 2003 84.71 85.51 84.69 85.21 504,500 +0.50(+0.59%)
Dec 30, 2003 84.32 84.86 83.90 84.71 468,400 +0.21(+0.25%)
Dec 29, 2003 83.93 84.53 83.84 84.50 642,700 +0.80(+0.96%)
Dec 26, 2003 83.62 84.39 83.62 83.70 322,900 +0.08(+0.10%)
Dec 24, 2003 83.12 83.90 83.11 83.62 285,700 +0.51(+0.61%)
Dec 23, 2003 83.41 83.60 82.68 83.11 912,800 +0.27(+0.33%)
Dec 22, 2003 82.36 82.96 82.01 82.84 935,700 +0.13(+0.16%)
Dec 19, 2003 82.50 83.13 82.21 82.71 1,416,600 +0.38(+0.46%)
Dec 18, 2003 81.75 82.60 81.75 82.33 1,245,400 +0.73(+0.89%)
Dec 17, 2003 80.15 82.11 80.15 81.60 1,484,900 +0.72(+0.89%)
Dec 16, 2003 80.25 81.14 80.25 80.88 2,022,100 -0.60(-0.74%)
Dec 15, 2003 82.43 82.49 81.19 81.48 2,349,700 -0.68(-0.83%)
Dec 12, 2003 81.10 82.47 80.30 82.16 2,969,400 +1.06(+1.31%)
Dec 11, 2003 80.25 81.83 79.30 81.10 4,644,700 +0.85(+1.06%)
Dec 10, 2003 91.34 87.00 76.20 80.25 13,666,600 -11.09(-12.14%)
Dec 09, 2003 92.50 92.51 91.34 91.34 1,766,800 -0.99(-1.07%)
Dec 08, 2003 91.55 93.19 91.55 92.33 748,800 +0.70(+0.76%)
Dec 05, 2003 92.82 93.05 91.63 91.63 545,000 -1.37(-1.47%)
Dec 04, 2003 94.25 95.38 91.24 93.00 1,322,600 -1.25(-1.33%)
Dec 03, 2003 96.50 96.50 94.30 94.25 587,500 -1.90(-1.98%)
Dec 02, 2003 97.67 97.67 96.02 96.15 787,300 -1.61(-1.65%)
Dec 01, 2003 96.00 97.90 95.51 97.76 904,700 +2.10(+2.20%)
Nov 28, 2003 95.95 96.38 95.56 95.66 244,800 -0.29(-0.30%)
Nov 26, 2003 96.01 96.25 95.13 95.95 398,300 -0.05(-0.05%)
Nov 25, 2003 95.32 96.37 95.03 96.00 876,200 +0.68(+0.71%)
Nov 24, 2003 93.20 95.45 93.00 95.32 1,472,700 +2.37(+2.55%)
Nov 21, 2003 91.36 93.14 91.35 92.95 909,000 +1.59(+1.74%)
Nov 20, 2003 90.65 92.11 90.64 91.36 692,400 +0.46(+0.51%)
Nov 19, 2003 91.10 91.30 90.58 90.90 559,600 -0.20(-0.22%)
Nov 18, 2003 90.75 91.79 90.74 91.10 1,034,000 +0.22(+0.24%)
Nov 17, 2003 91.35 91.82 90.40 90.88 863,100 -0.64(-0.70%)
Nov 14, 2003 93.15 93.24 91.52 91.52 1,270,200 -1.62(-1.74%)
Nov 13, 2003 92.89 93.60 92.03 93.14 1,266,900 -0.49(-0.52%)
Nov 12, 2003 93.00 93.63 92.38 93.63 1,188,400 +0.73(+0.79%)
Nov 11, 2003 91.00 93.24 90.75 92.90 4,180,200 +2.35(+2.60%)
Nov 10, 2003 93.40 93.40 90.45 90.55 1,445,600 -2.75(-2.95%)
Nov 07, 2003 95.70 95.70 92.90 93.30 2,165,000 -2.82(-2.93%)
Nov 06, 2003 96.85 96.85 95.60 96.12 1,034,900 -0.51(-0.53%)
Nov 05, 2003 97.21 97.46 96.16 96.63 812,700 -0.68(-0.70%)
Nov 04, 2003 96.16 97.38 96.16 97.31 1,083,100 +0.63(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.