AutoZone (NY: AZO )

1,159.92 USD -0.65 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 725.64 726.55 718.07 724.98 1,938,773 +0.57(+0.08%)
Jan 30, 2017 728.45 731.92 723.34 724.41 339,936 -5.59(-0.77%)
Jan 27, 2017 729.55 731.21 723.45 730.00 320,772 +0.11(+0.02%)
Jan 26, 2017 736.17 739.82 729.82 729.89 361,619 -5.11(-0.70%)
Jan 25, 2017 743.43 744.28 734.06 735.00 391,111 -3.43(-0.46%)
Jan 24, 2017 742.14 746.50 735.41 738.43 355,222 -0.92(-0.12%)
Jan 23, 2017 753.60 754.10 730.99 739.35 701,214 -30.67(-3.98%)
Jan 20, 2017 771.20 775.00 764.21 770.02 340,404 +0.12(+0.02%)
Jan 19, 2017 775.07 776.48 767.00 769.90 255,533 -8.40(-1.08%)
Jan 18, 2017 785.54 785.67 772.55 778.30 308,007 -3.99(-0.51%)
Jan 17, 2017 780.26 787.30 780.26 782.29 278,706 +2.48(+0.32%)
Jan 13, 2017 779.81 779.81 779.81 0 -10.46(-1.32%)
Jan 12, 2017 788.35 790.97 781.70 790.27 213,659 -1.73(-0.22%)
Jan 11, 2017 796.16 800.00 787.69 792.00 171,024 -1.68(-0.21%)
Jan 10, 2017 788.72 797.16 788.60 793.68 186,478 +3.34(+0.42%)
Jan 09, 2017 795.73 795.73 788.39 790.34 127,125 -2.57(-0.32%)
Jan 06, 2017 791.00 796.73 788.26 792.91 216,484 +0.91(+0.11%)
Jan 05, 2017 788.72 795.99 785.01 792.00 243,301 -1.04(-0.13%)
Jan 04, 2017 789.94 795.88 786.80 793.04 187,533 +1.58(+0.20%)
Jan 03, 2017 795.58 802.15 784.39 791.46 248,931 +1.67(+0.21%)
Dec 30, 2016 789.79 789.79 789.79 0 -8.70(-1.09%)
Dec 29, 2016 795.63 803.96 795.63 798.49 204,928 +2.60(+0.33%)
Dec 28, 2016 804.22 805.10 794.49 795.89 156,632 -7.68(-0.96%)
Dec 27, 2016 799.02 805.78 798.02 803.57 210,258 +7.75(+0.97%)
Dec 23, 2016 795.82 795.82 795.82 0 -3.79(-0.47%)
Dec 22, 2016 801.40 806.77 790.96 799.61 278,043 -4.01(-0.50%)
Dec 21, 2016 808.51 809.52 802.87 803.62 225,735 -3.70(-0.46%)
Dec 20, 2016 798.81 808.10 798.37 807.32 184,288 +8.63(+1.08%)
Dec 19, 2016 794.02 805.56 794.02 798.69 306,301 +3.97(+0.50%)
Dec 16, 2016 799.88 805.09 789.30 794.72 458,723 -0.85(-0.11%)
Dec 15, 2016 790.54 797.05 786.05 795.57 355,264 +6.61(+0.84%)
Dec 14, 2016 800.00 804.92 787.59 788.96 236,524 -14.04(-1.75%)
Dec 13, 2016 802.90 808.95 802.08 803.00 207,979 +0.63(+0.08%)
Dec 12, 2016 802.47 805.98 796.57 802.37 227,939 -0.73(-0.09%)
Dec 09, 2016 810.81 811.59 799.10 803.10 360,422 -4.61(-0.57%)
Dec 08, 2016 807.52 813.70 802.20 807.71 330,124 -2.16(-0.27%)
Dec 07, 2016 789.94 810.00 784.21 809.87 501,864 +30.06(+3.85%)
Dec 06, 2016 787.00 792.46 778.11 779.81 444,813 +3.39(+0.44%)
Dec 05, 2016 786.14 787.77 772.35 776.42 391,463 -7.32(-0.93%)
Dec 02, 2016 783.26 789.71 781.01 783.74 242,616 +2.98(+0.38%)
Dec 01, 2016 780.61 789.04 778.13 780.76 299,155 -2.42(-0.31%)
Nov 30, 2016 790.66 791.51 779.89 783.18 340,537 -7.06(-0.89%)
Nov 29, 2016 793.90 798.84 789.13 790.24 256,500 -3.66(-0.46%)
Nov 28, 2016 795.00 801.77 790.83 793.90 273,760 -4.06(-0.51%)
Nov 25, 2016 796.15 809.78 795.01 797.96 128,614 -0.09(-0.01%)
Nov 23, 2016 798.05 798.05 798.05 0 +4.26(+0.54%)
Nov 22, 2016 780.03 795.49 777.93 793.79 423,932 +15.89(+2.04%)
Nov 21, 2016 753.84 779.53 752.85 777.90 319,020 +22.66(+3.00%)
Nov 18, 2016 772.19 773.25 752.82 755.24 271,150 -17.88(-2.31%)
Nov 17, 2016 750.11 775.34 750.11 773.12 326,332 +21.17(+2.82%)
Nov 16, 2016 745.81 754.25 741.50 751.95 310,606 +7.15(+0.96%)
Nov 15, 2016 743.00 758.89 739.57 744.80 483,499 +15.44(+2.12%)
Nov 14, 2016 751.00 752.99 727.37 729.36 513,945 -20.99(-2.80%)
Nov 11, 2016 744.49 752.00 742.16 750.35 196,394 +4.07(+0.55%)
Nov 10, 2016 743.00 753.66 740.85 746.28 361,246 +5.43(+0.73%)
Nov 09, 2016 721.41 742.99 720.45 740.85 288,177 +8.97(+1.23%)
Nov 08, 2016 733.15 736.94 729.06 731.88 289,710 -0.99(-0.14%)
Nov 07, 2016 735.81 739.55 730.77 732.87 360,138 +1.22(+0.17%)
Nov 04, 2016 742.30 744.09 729.00 731.65 349,752 -7.22(-0.98%)
Nov 03, 2016 740.62 745.01 737.59 738.87 241,467 +0.84(+0.11%)
Nov 02, 2016 730.43 742.75 730.10 738.03 160,321 +3.58(+0.49%)
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.