AutoZone (NY: AZO )

1,765.51 USD +7.02 (+0.40%)
Streaming Delayed Price Updated: 1:37 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 827.09 827.09 804.57 809.07 602,800 -16.76(-2.03%)
Nov 29, 2018 835.53 836.74 824.02 825.83 275,078 -7.87(-0.94%)
Nov 28, 2018 835.38 840.65 826.60 833.70 349,925 -1.53(-0.18%)
Nov 27, 2018 820.00 837.16 819.98 835.23 268,734 +15.23(+1.86%)
Nov 26, 2018 835.40 842.10 818.36 820.00 429,221 -7.53(-0.91%)
Nov 23, 2018 815.22 832.14 815.22 827.53 135,900 +8.32(+1.02%)
Nov 21, 2018 819.21 819.21 819.21 0 +26.10(+3.29%)
Nov 20, 2018 806.40 822.61 793.06 793.11 460,172 -36.24(-4.37%)
Nov 19, 2018 829.90 839.38 827.42 829.35 315,209 +1.36(+0.16%)
Nov 16, 2018 807.16 832.67 802.41 827.99 363,500 +17.95(+2.22%)
Nov 15, 2018 823.30 823.30 801.13 810.04 427,799 -13.26(-1.61%)
Nov 14, 2018 813.26 832.30 813.26 823.30 375,664 +9.82(+1.21%)
Nov 13, 2018 805.00 819.05 796.00 813.48 314,995 +20.88(+2.63%)
Nov 12, 2018 795.05 802.00 790.07 792.60 260,603 -1.27(-0.16%)
Nov 09, 2018 799.05 800.00 791.17 793.87 341,200 -5.07(-0.63%)
Nov 08, 2018 791.25 802.22 785.11 798.94 288,471 +8.44(+1.07%)
Nov 07, 2018 782.60 792.90 775.60 790.50 186,034 +9.48(+1.21%)
Nov 06, 2018 771.91 783.02 771.91 781.02 259,330 +14.67(+1.91%)
Nov 05, 2018 760.40 768.59 757.26 766.35 181,679 +5.86(+0.77%)
Nov 02, 2018 747.28 760.90 746.97 760.49 252,500 +14.62(+1.96%)
Nov 01, 2018 734.34 745.87 731.17 745.87 239,281 +12.40(+1.69%)
Oct 31, 2018 753.32 753.32 732.94 733.47 356,787 -13.93(-1.86%)
Oct 30, 2018 748.96 755.79 741.67 747.40 292,587 +0.35(+0.05%)
Oct 29, 2018 752.81 756.32 738.44 747.05 281,707 +3.48(+0.47%)
Oct 26, 2018 734.61 747.74 729.79 743.57 367,100 +3.57(+0.48%)
Oct 25, 2018 728.75 753.76 728.75 740.00 507,290 +11.78(+1.62%)
Oct 24, 2018 732.16 752.08 725.97 728.22 333,371 -6.12(-0.83%)
Oct 23, 2018 726.73 738.62 716.36 734.34 327,462 -1.94(-0.26%)
Oct 22, 2018 726.22 740.00 724.41 736.28 274,756 +10.48(+1.44%)
Oct 19, 2018 732.39 737.93 724.28 725.80 362,300 -4.23(-0.58%)
Oct 18, 2018 719.59 734.04 707.29 730.03 558,441 +15.32(+2.14%)
Oct 17, 2018 771.02 771.02 705.01 714.71 943,224 -58.80(-7.60%)
Oct 16, 2018 782.90 782.90 750.02 773.51 448,536 -13.49(-1.71%)
Oct 15, 2018 778.26 792.09 772.95 787.00 379,995 +12.04(+1.55%)
Oct 12, 2018 773.66 777.96 764.19 774.96 343,200 +5.95(+0.77%)
Oct 11, 2018 775.00 792.43 761.99 769.01 472,706 -9.16(-1.18%)
Oct 10, 2018 784.34 792.00 776.75 778.17 301,311 -4.42(-0.56%)
Oct 09, 2018 787.57 794.68 781.89 782.59 267,311 -5.88(-0.75%)
Oct 08, 2018 767.84 793.74 767.13 788.47 318,955 +17.17(+2.23%)
Oct 05, 2018 766.00 772.89 759.31 771.30 233,500 +7.40(+0.97%)
Oct 04, 2018 761.18 765.05 756.70 763.90 230,048 +0.21(+0.03%)
Oct 03, 2018 759.95 767.00 755.63 763.69 263,117 +0.87(+0.11%)
Oct 02, 2018 769.54 773.09 756.60 762.82 256,729 -7.53(-0.98%)
Oct 01, 2018 776.48 779.20 768.89 770.35 230,397 -5.35(-0.69%)
Sep 28, 2018 779.41 786.00 772.55 775.70 264,200 -4.08(-0.52%)
Sep 27, 2018 781.83 788.29 772.00 779.78 368,497 +1.78(+0.23%)
Sep 26, 2018 775.26 787.00 771.61 778.00 257,056 +5.20(+0.67%)
Sep 25, 2018 766.20 775.49 762.35 772.80 275,938 +7.80(+1.02%)
Sep 24, 2018 770.61 772.54 760.84 765.00 289,390 -4.87(-0.63%)
Sep 21, 2018 764.48 770.00 760.47 769.87 486,900 +7.96(+1.04%)
Sep 20, 2018 753.65 762.90 747.38 761.91 397,393 +7.63(+1.01%)
Sep 19, 2018 739.00 754.67 735.00 754.28 373,551 +21.52(+2.94%)
Sep 18, 2018 710.00 736.79 707.95 732.76 650,979 -14.76(-1.97%)
Sep 17, 2018 747.71 762.43 742.21 747.52 464,397 -1.68(-0.22%)
Sep 14, 2018 765.30 765.30 746.79 749.20 452,500 -16.10(-2.10%)
Sep 13, 2018 765.19 765.57 753.59 765.30 422,748 +1.28(+0.17%)
Sep 12, 2018 761.89 768.27 757.22 764.02 304,627 -0.30(-0.04%)
Sep 11, 2018 762.33 771.02 759.12 764.32 264,823 -0.66(-0.09%)
Sep 10, 2018 777.28 777.40 760.02 764.98 296,889 -7.55(-0.98%)
Sep 07, 2018 773.95 782.99 765.27 772.53 271,500 +0.87(+0.11%)
Sep 06, 2018 773.81 778.55 765.06 771.66 209,315 -0.77(-0.10%)
Sep 05, 2018 781.51 784.00 768.42 772.43 219,157 -10.57(-1.35%)
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.