AutoZone (NY: AZO )

1,183.64 USD +15.20 (+1.30%)
Streaming Delayed Price Updated: 11:35 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 135.50 136.60 132.31 132.89 0 -3.11(-2.29%)
Jan 29, 2009 136.67 138.07 135.56 136.00 820,968 -1.27(-0.93%)
Jan 28, 2009 135.05 137.99 135.03 137.27 961,303 +3.39(+2.53%)
Jan 27, 2009 133.65 134.95 132.30 133.88 958,081 +1.27(+0.96%)
Jan 26, 2009 133.53 134.99 131.30 132.61 1,013,339 -0.54(-0.41%)
Jan 23, 2009 130.01 134.88 129.01 133.15 1,280,762 +0.07(+0.05%)
Jan 22, 2009 132.00 133.84 129.43 133.08 1,487,912 +0.05(+0.04%)
Jan 21, 2009 129.88 133.12 126.92 133.03 1,527,492 +4.05(+3.14%)
Jan 20, 2009 131.79 132.19 128.32 128.98 1,214,861 -3.63(-2.74%)
Jan 16, 2009 132.34 133.62 130.37 132.61 992,807 +1.32(+1.01%)
Jan 15, 2009 127.95 132.65 126.60 131.29 1,444,295 +4.23(+3.33%)
Jan 14, 2009 127.51 127.64 125.80 127.06 1,357,299 -2.10(-1.63%)
Jan 13, 2009 127.61 131.31 127.50 129.16 1,096,594 +0.39(+0.30%)
Jan 12, 2009 130.12 131.24 127.24 128.77 1,500,102 -4.29(-3.22%)
Jan 09, 2009 135.89 136.67 132.30 133.06 860,627 -2.80(-2.06%)
Jan 08, 2009 136.93 136.93 132.79 135.86 1,388,678 +0.42(+0.31%)
Jan 07, 2009 135.83 136.37 132.19 135.44 1,991,260 -3.76(-2.70%)
Jan 06, 2009 137.73 140.29 136.96 139.20 1,341,746 +1.47(+1.07%)
Jan 05, 2009 140.80 141.78 136.55 137.73 1,493,442 -2.84(-2.02%)
Jan 02, 2009 138.94 141.10 138.08 140.57 0 +1.10(+0.79%)
Jan 01, 2009 136.25 140.64 135.85 139.47 0 +0.00(+0.00%)
Dec 31, 2008 136.25 140.64 135.85 139.47 1,111,352 +2.22(+1.62%)
Dec 30, 2008 132.02 137.50 132.02 137.25 1,252,933 +4.56(+3.44%)
Dec 29, 2008 131.87 133.06 130.00 132.69 933,605 +0.46(+0.35%)
Dec 26, 2008 130.51 132.35 130.31 132.23 0 +2.26(+1.74%)
Dec 24, 2008 129.71 130.91 129.42 129.97 187,982 +0.26(+0.20%)
Dec 23, 2008 130.93 131.34 127.35 129.71 1,033,222 +1.08(+0.84%)
Dec 22, 2008 130.00 130.87 125.77 128.63 1,691,974 -2.99(-2.27%)
Dec 19, 2008 136.50 138.19 131.62 131.62 1,741,831 -4.15(-3.06%)
Dec 18, 2008 134.80 138.13 134.25 135.77 1,115,907 +1.50(+1.12%)
Dec 17, 2008 133.10 136.59 131.02 134.27 1,083,754 +0.77(+0.58%)
Dec 16, 2008 129.50 133.95 129.48 133.50 1,454,225 +4.48(+3.47%)
Dec 15, 2008 129.98 131.16 126.32 129.02 1,575,140 -0.58(-0.45%)
Dec 12, 2008 123.99 130.76 123.25 129.60 0 +3.54(+2.81%)
Dec 11, 2008 128.62 129.32 124.22 126.06 1,743,211 -2.56(-1.99%)
Dec 10, 2008 124.12 129.52 123.91 128.62 1,691,521 +4.11(+3.30%)
Dec 09, 2008 119.11 127.90 118.56 124.51 3,183,061 +8.01(+6.88%)
Dec 08, 2008 123.90 125.07 115.26 116.50 1,871,676 -4.98(-4.10%)
Dec 05, 2008 112.40 122.26 111.57 121.48 0 +7.10(+6.21%)
Dec 04, 2008 113.37 119.14 112.22 114.38 1,375,995 -1.42(-1.23%)
Dec 03, 2008 112.26 116.29 105.72 115.80 1,614,807 +7.44(+6.87%)
Dec 02, 2008 102.00 108.47 98.67 108.36 1,860,166 +7.31(+7.23%)
Dec 01, 2008 107.55 108.90 100.12 101.05 1,559,109 -8.17(-7.48%)
Nov 28, 2008 108.50 110.04 107.80 109.22 546,301 +0.46(+0.42%)
Nov 26, 2008 101.50 109.47 101.34 108.76 999,071 +5.60(+5.43%)
Nov 25, 2008 102.20 103.42 98.14 103.16 1,362,375 +4.04(+4.08%)
Nov 24, 2008 92.52 101.03 92.52 99.12 1,969,005 +6.71(+7.26%)
Nov 21, 2008 90.00 92.43 84.66 92.41 3,077,301 +3.32(+3.73%)
Nov 20, 2008 90.71 96.56 86.91 89.09 3,208,803 -5.16(-5.47%)
Nov 19, 2008 106.07 107.01 93.10 94.25 3,450,143 -12.91(-12.05%)
Nov 18, 2008 103.75 108.32 102.40 107.16 2,235,141 +2.57(+2.46%)
Nov 17, 2008 106.00 108.81 104.51 104.59 1,125,479 -1.17(-1.11%)
Nov 14, 2008 111.18 112.56 105.76 105.76 0 -6.92(-6.14%)
Nov 13, 2008 103.98 112.76 103.30 112.68 1,340,396 +9.46(+9.16%)
Nov 12, 2008 109.50 110.98 102.83 103.22 1,625,010 -8.64(-7.72%)
Nov 11, 2008 114.72 115.00 111.00 111.86 710,785 -4.34(-3.73%)
Nov 10, 2008 119.26 120.91 114.48 116.20 626,169 -2.74(-2.30%)
Nov 07, 2008 116.19 119.11 116.19 118.94 764,919 +1.70(+1.45%)
Nov 06, 2008 117.00 121.79 115.53 117.24 1,175,620 -0.77(-0.65%)
Nov 05, 2008 117.80 120.25 117.00 118.01 1,585,276 -4.84(-3.94%)
Nov 04, 2008 122.47 123.09 119.17 122.85 716,933 +2.12(+1.76%)
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.