AutoZone (NY: AZO )

1,160.57 USD -29.29 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 611.45 614.63 596.48 596.96 349,195 -14.17(-2.32%)
Jan 29, 2015 606.01 612.90 606.01 611.13 262,337 +0.56(+0.09%)
Jan 28, 2015 610.25 617.69 608.18 610.57 258,227 +1.98(+0.33%)
Jan 27, 2015 608.44 612.86 605.13 608.59 272,068 -3.55(-0.58%)
Jan 26, 2015 602.85 612.61 600.52 612.14 247,131 +8.14(+1.35%)
Jan 23, 2015 603.35 605.95 599.21 604.00 272,160 +3.90(+0.65%)
Jan 22, 2015 587.74 602.68 586.41 600.10 254,096 +14.04(+2.40%)
Jan 21, 2015 581.54 588.44 579.09 586.06 333,102 +1.73(+0.30%)
Jan 20, 2015 582.80 586.96 578.05 584.33 201,186 +3.48(+0.60%)
Jan 16, 2015 575.19 581.12 569.54 580.85 340,648 +5.57(+0.97%)
Jan 15, 2015 582.78 586.53 574.92 575.28 196,611 -7.50(-1.29%)
Jan 14, 2015 584.59 586.16 577.93 582.78 316,910 -6.17(-1.05%)
Jan 13, 2015 599.38 603.22 583.55 588.95 253,222 -8.41(-1.41%)
Jan 12, 2015 606.84 609.03 596.56 597.36 163,631 -8.66(-1.43%)
Jan 09, 2015 608.33 608.61 600.04 606.02 473,642 +0.02(+0.00%)
Jan 08, 2015 610.36 614.97 605.07 606.00 594,329 -1.24(-0.20%)
Jan 07, 2015 616.00 616.00 605.59 607.24 388,517 -0.58(-0.10%)
Jan 06, 2015 610.77 612.34 599.81 607.82 391,854 -0.67(-0.11%)
Jan 05, 2015 614.46 616.11 605.70 608.49 439,807 -8.30(-1.35%)
Jan 02, 2015 623.98 623.98 613.49 616.79 224,682 -2.32(-0.37%)
Dec 31, 2014 626.49 619.11 619.11 619.11 206,800 -3.34(-0.54%)
Dec 30, 2014 623.32 626.09 619.09 622.45 170,942 -2.04(-0.33%)
Dec 29, 2014 618.13 625.78 617.15 624.49 114,960 +5.73(+0.93%)
Dec 26, 2014 618.40 624.97 615.43 618.76 106,663 +1.33(+0.22%)
Dec 24, 2014 621.73 617.43 617.43 617.43 68,700 -3.87(-0.62%)
Dec 23, 2014 619.00 626.19 617.78 621.30 182,533 +4.66(+0.76%)
Dec 22, 2014 614.89 617.31 611.84 616.64 221,536 -1.96(-0.32%)
Dec 19, 2014 620.56 620.56 610.64 618.60 379,675 +3.12(+0.51%)
Dec 18, 2014 606.77 616.11 600.12 615.48 340,055 +13.02(+2.16%)
Dec 17, 2014 600.00 604.19 594.91 602.46 318,229 +4.53(+0.76%)
Dec 16, 2014 603.88 610.35 597.93 597.93 302,415 -7.91(-1.31%)
Dec 15, 2014 609.09 612.83 604.19 605.84 305,471 +1.11(+0.18%)
Dec 12, 2014 598.56 609.39 597.91 604.73 285,216 +2.34(+0.39%)
Dec 11, 2014 602.82 606.39 597.31 602.39 319,719 +4.02(+0.67%)
Dec 10, 2014 606.25 610.99 597.01 598.37 318,601 -7.44(-1.23%)
Dec 09, 2014 606.00 611.53 593.06 605.81 661,099 +24.76(+4.26%)
Dec 08, 2014 593.66 594.53 578.78 581.05 399,955 -6.90(-1.17%)
Dec 05, 2014 588.12 592.41 587.39 587.95 274,448 -0.12(-0.02%)
Dec 04, 2014 588.00 592.90 586.09 588.07 299,490 -2.48(-0.42%)
Dec 03, 2014 585.46 593.00 585.46 590.55 354,979 +5.06(+0.86%)
Dec 02, 2014 571.52 586.45 571.52 585.49 453,833 +9.77(+1.70%)
Dec 01, 2014 575.98 579.52 571.27 575.72 409,191 -1.99(-0.34%)
Nov 28, 2014 570.00 583.00 566.08 577.71 121,169 +9.16(+1.61%)
Nov 26, 2014 570.00 568.55 568.55 568.55 144,200 -0.43(-0.08%)
Nov 25, 2014 573.66 573.66 566.35 568.98 243,458 -2.40(-0.42%)
Nov 24, 2014 569.16 571.61 566.41 571.38 174,890 +2.17(+0.38%)
Nov 21, 2014 574.14 574.82 568.60 569.21 239,367 +1.71(+0.30%)
Nov 20, 2014 564.95 569.50 564.95 567.50 176,591 -1.01(-0.18%)
Nov 19, 2014 570.63 572.17 567.12 568.51 139,124 -0.08(-0.01%)
Nov 18, 2014 567.99 573.09 565.28 568.59 194,940 +0.53(+0.09%)
Nov 17, 2014 567.75 572.02 567.18 568.06 209,488 +0.95(+0.17%)
Nov 14, 2014 570.61 574.09 564.01 567.11 241,158 -6.61(-1.15%)
Nov 13, 2014 569.53 576.00 569.53 573.72 347,967 +4.92(+0.86%)
Nov 12, 2014 571.00 571.26 566.42 568.80 236,821 -2.07(-0.36%)
Nov 11, 2014 566.43 572.80 565.59 570.87 254,025 +4.48(+0.79%)
Nov 10, 2014 564.01 568.04 563.05 566.39 217,011 +4.16(+0.74%)
Nov 07, 2014 566.11 567.28 559.56 562.23 322,204 -3.82(-0.67%)
Nov 06, 2014 557.74 566.53 554.51 566.05 397,095 +6.90(+1.23%)
Nov 05, 2014 559.11 563.15 554.29 559.15 340,611 +4.79(+0.86%)
Nov 04, 2014 552.19 557.95 550.29 554.36 230,179 +2.18(+0.39%)
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.