AutoZone (NY: AZO )

1,495.84 USD +28.40 (+1.94%)
Official Closing Price Updated: 7:02 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 349.60 351.22 346.44 347.88 234,865 +0.21(+0.06%)
Jan 30, 2012 346.54 349.60 346.20 347.67 217,580 +0.09(+0.03%)
Jan 27, 2012 347.70 349.00 345.03 347.58 301,990 -0.33(-0.09%)
Jan 26, 2012 348.62 348.90 347.24 347.91 323,063 -0.67(-0.19%)
Jan 25, 2012 346.50 348.59 345.00 348.58 262,850 +1.83(+0.53%)
Jan 24, 2012 346.54 347.60 345.19 346.75 236,594 -0.26(-0.07%)
Jan 23, 2012 347.47 347.80 345.43 347.01 366,349 +0.01(+0.00%)
Jan 20, 2012 344.96 350.55 344.60 347.00 800,851 +0.50(+0.14%)
Jan 19, 2012 347.48 347.48 344.63 346.50 671,595 +0.22(+0.06%)
Jan 18, 2012 343.97 346.97 342.58 346.28 523,370 +1.28(+0.37%)
Jan 17, 2012 345.00 346.00 344.00 345.00 499,801 +0.56(+0.16%)
Jan 13, 2012 342.34 344.44 340.13 344.44 276,177 +1.46(+0.43%)
Jan 12, 2012 341.59 343.49 339.39 342.98 333,613 +1.11(+0.32%)
Jan 11, 2012 340.72 342.59 339.03 341.87 496,437 +1.73(+0.51%)
Jan 10, 2012 340.80 341.27 337.75 340.14 528,378 +0.64(+0.19%)
Jan 09, 2012 337.98 340.51 336.45 339.50 470,154 +1.46(+0.43%)
Jan 06, 2012 333.85 339.23 331.93 338.04 571,779 +4.19(+1.26%)
Jan 05, 2012 323.98 334.10 321.19 333.85 666,460 +6.89(+2.11%)
Jan 04, 2012 318.23 327.91 313.11 326.96 916,189 +1.99(+0.61%)
Dec 30, 2011 328.08 329.40 324.67 324.97 225,854 -1.28(-0.39%)
Dec 29, 2011 328.59 329.31 325.40 326.25 160,949 -1.97(-0.60%)
Dec 28, 2011 329.69 332.00 327.39 328.22 191,203 -2.03(-0.61%)
Dec 27, 2011 330.60 331.48 329.42 330.25 374,547 -0.05(-0.02%)
Dec 23, 2011 330.07 331.17 327.99 330.30 211,679 +0.30(+0.09%)
Dec 21, 2011 324.94 331.69 324.94 330.00 369,470 +4.71(+1.45%)
Dec 20, 2011 325.16 327.09 324.22 325.29 673,355 +0.33(+0.10%)
Dec 19, 2011 325.68 327.01 323.92 324.96 253,728 -1.04(-0.32%)
Dec 16, 2011 328.96 330.46 325.94 326.00 392,020 -1.32(-0.40%)
Dec 15, 2011 325.32 330.04 323.70 327.32 293,817 +3.00(+0.93%)
Dec 14, 2011 325.61 326.00 322.42 324.32 208,804 -1.78(-0.55%)
Dec 13, 2011 332.46 334.63 324.33 326.10 243,177 -4.79(-1.45%)
Dec 12, 2011 324.98 332.39 324.97 330.89 344,531 +1.07(+0.32%)
Dec 09, 2011 329.70 332.30 329.22 329.82 608,122 +0.15(+0.05%)
Dec 08, 2011 333.58 334.20 329.10 329.67 263,307 -4.19(-1.26%)
Dec 07, 2011 337.75 338.27 333.37 333.86 391,514 -3.95(-1.17%)
Dec 06, 2011 341.06 343.90 332.87 337.81 498,424 -1.16(-0.34%)
Dec 05, 2011 334.54 339.44 332.01 338.97 296,322 +8.75(+2.65%)
Dec 02, 2011 337.00 339.00 330.22 330.22 207,624 -5.08(-1.52%)
Dec 01, 2011 329.01 336.33 329.01 335.30 248,978 +6.92(+2.11%)
Nov 30, 2011 325.74 330.70 325.74 328.38 281,892 +4.95(+1.53%)
Nov 29, 2011 319.14 324.46 318.75 323.43 175,503 +3.92(+1.23%)
Nov 28, 2011 326.23 329.28 318.33 319.51 271,975 -3.45(-1.07%)
Nov 25, 2011 316.59 322.96 315.26 322.96 151,516 +4.90(+1.54%)
Nov 23, 2011 319.32 320.72 316.60 318.06 183,853 -2.76(-0.86%)
Nov 22, 2011 324.41 325.05 320.29 320.82 264,504 -4.51(-1.39%)
Nov 21, 2011 327.48 328.72 323.47 325.33 209,402 -4.07(-1.24%)
Nov 18, 2011 329.65 331.14 327.64 329.40 137,799 +1.08(+0.33%)
Nov 17, 2011 331.59 332.63 327.21 328.32 154,896 -3.72(-1.12%)
Nov 16, 2011 336.04 337.40 331.24 332.04 134,761 -5.11(-1.52%)
Nov 15, 2011 336.48 338.26 334.79 337.15 165,628 +0.92(+0.27%)
Nov 14, 2011 337.85 341.89 335.63 336.23 202,304 -1.43(-0.42%)
Nov 11, 2011 332.10 337.96 330.48 337.66 230,151 +6.95(+2.10%)
Nov 10, 2011 327.61 331.21 327.00 330.71 233,418 +5.07(+1.56%)
Nov 09, 2011 330.00 332.88 325.01 325.64 277,386 -8.15(-2.44%)
Nov 08, 2011 326.37 334.00 326.37 333.79 300,872 +6.68(+2.04%)
Nov 07, 2011 323.97 327.60 323.84 327.11 139,745 +2.11(+0.65%)
Nov 04, 2011 324.67 326.24 322.31 325.00 300,600 +0.34(+0.10%)
Nov 03, 2011 325.61 326.32 321.58 324.66 355,595 +0.22(+0.07%)
Nov 02, 2011 327.51 327.62 323.77 324.44 389,009 -1.23(-0.38%)
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.