AutoZone (NY: AZO )

1,518.22 USD -13.67 (-0.89%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 777.68 786.87 761.53 765.44 406,744 -11.23(-1.45%)
Jan 30, 2018 782.05 784.10 771.54 776.67 325,994 -10.04(-1.28%)
Jan 29, 2018 792.43 796.72 784.52 786.71 210,396 -10.24(-1.28%)
Jan 26, 2018 787.00 796.95 785.09 796.95 248,830 +10.65(+1.35%)
Jan 25, 2018 792.74 792.74 781.49 786.30 367,197 -7.06(-0.89%)
Jan 24, 2018 787.84 794.98 780.00 793.36 261,263 +6.99(+0.89%)
Jan 23, 2018 789.57 789.57 775.00 786.37 323,805 -2.33(-0.30%)
Jan 22, 2018 792.54 792.54 772.99 788.70 532,864 -5.10(-0.64%)
Jan 19, 2018 789.12 797.89 785.46 793.80 306,062 +9.01(+1.15%)
Jan 18, 2018 790.00 790.00 778.27 784.79 296,878 -3.27(-0.41%)
Jan 17, 2018 781.08 791.20 776.54 788.06 293,589 +7.04(+0.90%)
Jan 16, 2018 789.04 791.64 774.27 781.02 345,106 -6.91(-0.88%)
Jan 12, 2018 787.93 787.93 787.93 0 +14.62(+1.89%)
Jan 11, 2018 769.81 774.72 757.77 773.31 591,001 +5.53(+0.72%)
Jan 10, 2018 763.19 767.78 372,540 -3.17(-0.41%)
Jan 09, 2018 767.92 772.92 761.49 770.95 385,768 +4.47(+0.58%)
Jan 08, 2018 775.16 782.43 761.78 766.48 430,925 -9.02(-1.16%)
Jan 05, 2018 767.38 780.54 764.72 775.50 482,950 +14.24(+1.87%)
Jan 04, 2018 759.89 769.18 751.22 761.26 640,993 +11.83(+1.58%)
Jan 03, 2018 740.13 760.00 736.76 749.43 597,496 +12.89(+1.75%)
Jan 02, 2018 716.54 746.54 714.45 736.54 558,705 +25.17(+3.54%)
Dec 29, 2017 711.37 711.37 711.37 0 -7.01(-0.98%)
Dec 28, 2017 709.50 719.06 709.12 718.38 278,162 +11.38(+1.61%)
Dec 27, 2017 714.19 715.57 706.00 707.00 275,125 -7.48(-1.05%)
Dec 26, 2017 710.95 717.57 710.95 714.48 180,224 +4.39(+0.62%)
Dec 22, 2017 704.83 713.58 699.01 710.09 283,359 +4.18(+0.59%)
Dec 21, 2017 701.00 708.00 699.64 705.91 401,994 +5.01(+0.71%)
Dec 20, 2017 706.69 708.87 694.60 700.90 674,768 -0.11(-0.02%)
Dec 19, 2017 703.48 708.70 697.43 701.01 584,317 -3.39(-0.48%)
Dec 18, 2017 703.91 708.45 696.14 704.40 428,170 +7.34(+1.05%)
Dec 15, 2017 702.24 709.05 696.64 697.06 591,512 -4.17(-0.59%)
Dec 14, 2017 709.32 709.32 694.74 701.23 510,980 -6.98(-0.99%)
Dec 13, 2017 715.35 716.34 703.14 708.21 303,732 -2.84(-0.40%)
Dec 12, 2017 711.05 717.67 706.70 711.05 447,087 +2.44(+0.34%)
Dec 11, 2017 719.59 720.80 705.78 708.61 502,287 -13.28(-1.84%)
Dec 08, 2017 721.89 723.43 701.29 721.89 546,910 +19.55(+2.78%)
Dec 07, 2017 701.46 704.09 693.75 702.34 419,670 +3.69(+0.53%)
Dec 06, 2017 705.63 711.76 696.94 698.65 492,865 -14.11(-1.98%)
Dec 05, 2017 747.00 763.29 703.60 712.76 1,225,496 +2.99(+0.42%)
Dec 04, 2017 687.37 712.47 685.21 709.77 850,868 +31.37(+4.62%)
Dec 01, 2017 690.00 691.20 672.00 678.40 383,436 -8.36(-1.22%)
Nov 30, 2017 688.92 703.51 685.14 686.76 532,949 -2.16(-0.31%)
Nov 29, 2017 666.24 703.40 665.85 688.92 1,076,450 +24.70(+3.72%)
Nov 28, 2017 641.23 665.90 636.95 664.22 754,705 +26.27(+4.12%)
Nov 27, 2017 634.05 644.83 633.51 637.95 349,898 +4.97(+0.79%)
Nov 24, 2017 641.92 641.92 629.69 632.98 123,885 -5.26(-0.82%)
Nov 22, 2017 633.00 642.08 633.00 638.24 421,554 +5.84(+0.92%)
Nov 21, 2017 633.48 633.48 625.48 632.40 505,383 -2.25(-0.35%)
Nov 20, 2017 628.78 637.39 624.94 634.65 490,326 +5.22(+0.83%)
Nov 17, 2017 622.28 630.83 618.11 629.43 384,230 +10.84(+1.75%)
Nov 16, 2017 609.24 619.75 606.57 618.59 285,408 +9.45(+1.55%)
Nov 15, 2017 601.33 611.50 601.33 609.14 356,307 +1.51(+0.25%)
Nov 14, 2017 602.15 633.24 602.15 607.63 692,393 +12.37(+2.08%)
Nov 13, 2017 598.18 600.56 588.56 595.26 359,984 -2.80(-0.47%)
Nov 10, 2017 604.22 607.79 594.78 598.06 447,849 -7.91(-1.31%)
Nov 09, 2017 595.92 606.77 591.51 605.97 437,142 +9.94(+1.67%)
Nov 08, 2017 603.32 609.40 595.44 596.03 292,251 -7.53(-1.25%)
Nov 07, 2017 606.20 609.88 598.84 603.56 215,570 -3.44(-0.57%)
Nov 06, 2017 605.91 613.00 602.06 607.00 285,368 +0.59(+0.10%)
Nov 03, 2017 601.12 611.43 597.74 606.41 373,539 +3.71(+0.62%)
Nov 02, 2017 583.52 603.41 576.13 602.70 420,864 +17.82(+3.05%)
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.