AutoZone (NY: AZO )

1,462.30 USD +11.41 (+0.79%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 155.31 156.66 154.97 155.03 422,285 -0.39(-0.25%)
Jan 28, 2010 156.69 157.29 154.44 155.42 403,089 -0.96(-0.61%)
Jan 27, 2010 158.34 159.59 155.57 156.38 661,692 -1.96(-1.24%)
Jan 26, 2010 155.74 158.56 155.47 158.34 542,019 +1.90(+1.21%)
Jan 25, 2010 156.75 157.61 156.07 156.44 509,679 +0.57(+0.37%)
Jan 22, 2010 156.94 158.72 155.51 155.87 661,015 -1.46(-0.93%)
Jan 21, 2010 156.98 159.01 156.98 157.33 560,060 +0.96(+0.61%)
Jan 20, 2010 156.38 157.89 155.34 156.37 682,113 -0.91(-0.58%)
Jan 19, 2010 154.81 157.43 154.35 157.28 591,635 +2.20(+1.42%)
Jan 15, 2010 154.14 155.08 155.08 155.08 697,300 +0.70(+0.45%)
Jan 14, 2010 154.50 154.72 152.75 154.38 375,131 -0.37(-0.24%)
Jan 13, 2010 154.83 155.51 153.97 154.75 362,060 -0.39(-0.25%)
Jan 12, 2010 155.26 156.19 153.55 155.14 453,483 -0.34(-0.22%)
Jan 11, 2010 155.01 155.65 153.89 155.48 440,382 +0.20(+0.13%)
Jan 08, 2010 156.73 156.99 155.14 155.28 461,871 -2.02(-1.28%)
Jan 07, 2010 155.92 157.91 155.14 157.30 424,458 +2.06(+1.33%)
Jan 06, 2010 156.45 158.79 154.29 155.24 1,074,212 -1.47(-0.94%)
Jan 05, 2010 158.65 158.65 152.32 156.71 1,224,696 -1.32(-0.84%)
Jan 04, 2010 158.99 159.39 157.71 158.03 408,225 -0.04(-0.03%)
Dec 31, 2009 159.46 158.07 158.07 158.07 272,000 -1.40(-0.88%)
Dec 30, 2009 159.13 160.65 158.72 159.47 276,953 +0.00(+0.00%)
Dec 29, 2009 160.05 160.57 159.34 159.47 153,870 -0.12(-0.08%)
Dec 28, 2009 160.00 160.94 159.30 159.59 364,782 -0.32(-0.20%)
Dec 24, 2009 160.01 160.28 159.62 159.91 143,425 -0.37(-0.23%)
Dec 23, 2009 159.52 161.33 159.14 160.28 514,160 +0.76(+0.48%)
Dec 22, 2009 159.03 159.99 158.56 159.52 420,243 -0.41(-0.26%)
Dec 21, 2009 158.29 159.97 157.74 159.93 597,801 +1.64(+1.04%)
Dec 18, 2009 159.29 159.50 157.58 158.29 581,432 +0.14(+0.09%)
Dec 17, 2009 160.89 160.89 157.70 158.15 576,544 +0.15(+0.09%)
Dec 16, 2009 157.70 158.85 156.69 158.00 467,501 +1.09(+0.69%)
Dec 15, 2009 158.56 158.59 156.73 156.91 345,115 -1.65(-1.04%)
Dec 14, 2009 158.56 158.77 158.32 158.56 620,678 +2.78(+1.78%)
Dec 11, 2009 156.83 156.83 154.79 155.78 282,621 +0.38(+0.24%)
Dec 10, 2009 156.00 156.48 154.40 155.40 599,687 -0.91(-0.58%)
Dec 09, 2009 157.96 157.96 153.96 156.31 727,901 -0.59(-0.38%)
Dec 08, 2009 152.66 158.95 149.92 156.90 1,770,120 +3.54(+2.31%)
Dec 07, 2009 152.63 154.66 152.36 153.36 897,565 +1.28(+0.84%)
Dec 04, 2009 152.12 154.83 149.98 152.08 735,804 +0.68(+0.45%)
Dec 03, 2009 150.44 152.34 149.02 151.40 715,138 +0.92(+0.61%)
Dec 02, 2009 151.66 152.05 149.89 150.48 427,507 -0.72(-0.48%)
Dec 01, 2009 148.49 152.95 148.29 151.20 679,152 +3.33(+2.25%)
Nov 30, 2009 149.63 149.97 146.98 147.87 665,172 -2.18(-1.45%)
Nov 27, 2009 148.12 151.36 147.60 150.05 321,599 -0.24(-0.16%)
Nov 25, 2009 147.20 150.69 147.20 150.29 657,117 +3.11(+2.11%)
Nov 24, 2009 148.00 148.36 146.17 147.18 288,842 -0.55(-0.37%)
Nov 23, 2009 148.12 148.85 146.90 147.73 366,822 +0.31(+0.21%)
Nov 20, 2009 145.01 147.89 144.63 147.42 771,876 +1.59(+1.09%)
Nov 19, 2009 146.15 146.15 144.24 145.83 558,060 -0.03(-0.02%)
Nov 18, 2009 142.97 146.05 142.26 145.86 655,248 +3.24(+2.27%)
Nov 17, 2009 142.68 143.19 141.43 142.62 476,572 -0.41(-0.29%)
Nov 16, 2009 143.71 144.00 142.00 143.03 893,652 -0.64(-0.45%)
Nov 13, 2009 143.45 144.67 143.01 143.67 432,273 -0.52(-0.36%)
Nov 12, 2009 146.40 146.45 143.96 144.19 822,783 -3.32(-2.25%)
Nov 11, 2009 144.26 148.32 144.01 147.51 1,191,134 +4.16(+2.90%)
Nov 10, 2009 142.76 143.60 142.11 143.35 530,347 +0.11(+0.08%)
Nov 09, 2009 141.01 143.67 140.33 143.24 590,825 +2.92(+2.08%)
Nov 06, 2009 139.98 141.37 138.58 140.32 550,811 +0.11(+0.08%)
Nov 05, 2009 140.16 140.84 138.01 140.21 540,827 +0.86(+0.62%)
Nov 04, 2009 139.78 141.42 139.09 139.35 891,848 +0.42(+0.30%)
Nov 03, 2009 136.44 139.61 136.05 138.93 901,129 +2.71(+1.99%)
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.