AutoZone (NY: AZO )

1,585.16 USD -7.72 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 90.30 91.59 89.24 89.70 778,300 -0.85(-0.94%)
Feb 26, 2004 89.50 91.24 88.25 90.55 862,900 +0.37(+0.41%)
Feb 25, 2004 89.24 90.42 89.08 90.18 608,600 +1.39(+1.57%)
Feb 24, 2004 89.83 90.10 88.52 88.79 1,204,700 -1.54(-1.70%)
Feb 23, 2004 90.55 91.00 90.05 90.33 472,900 +0.03(+0.03%)
Feb 20, 2004 89.35 91.02 89.30 90.30 1,030,300 +1.34(+1.51%)
Feb 19, 2004 89.35 89.85 88.85 88.96 990,600 -0.39(-0.44%)
Feb 18, 2004 89.15 89.90 88.90 89.35 591,900 +0.20(+0.22%)
Feb 17, 2004 88.04 89.70 88.00 89.15 1,218,300 +0.31(+0.35%)
Feb 13, 2004 90.29 90.69 88.26 88.84 1,205,500 -1.55(-1.71%)
Feb 12, 2004 91.00 91.00 90.12 90.39 571,500 -0.86(-0.94%)
Feb 11, 2004 89.65 91.42 89.55 91.25 604,000 +1.59(+1.77%)
Feb 10, 2004 89.70 89.95 88.89 89.66 695,400 -0.14(-0.16%)
Feb 09, 2004 88.75 90.48 87.80 89.80 1,051,600 +1.18(+1.33%)
Feb 06, 2004 86.94 89.02 86.72 88.62 718,100 +1.93(+2.23%)
Feb 05, 2004 86.40 87.25 86.28 86.69 998,000 +0.44(+0.51%)
Feb 04, 2004 85.10 86.59 85.02 86.25 919,400 +0.94(+1.10%)
Feb 03, 2004 84.20 85.73 83.57 85.31 727,000 +0.71(+0.84%)
Feb 02, 2004 84.33 85.93 83.92 84.60 868,300 +0.28(+0.33%)
Jan 30, 2004 84.60 85.23 84.05 84.32 711,900 -0.41(-0.48%)
Jan 29, 2004 84.00 84.87 83.74 84.73 598,800 +0.73(+0.87%)
Jan 28, 2004 86.10 86.34 83.77 84.00 653,400 -1.90(-2.21%)
Jan 27, 2004 85.61 86.31 85.61 85.90 523,100 +0.39(+0.46%)
Jan 26, 2004 85.45 86.01 84.50 85.51 668,500 -0.23(-0.27%)
Jan 23, 2004 86.25 86.70 85.45 85.74 457,000 -0.74(-0.86%)
Jan 22, 2004 85.80 86.89 85.31 86.48 719,300 +0.43(+0.50%)
Jan 21, 2004 84.60 86.18 84.25 86.05 1,045,800 +1.82(+2.16%)
Jan 20, 2004 84.68 84.68 83.54 84.23 1,176,000 -0.44(-0.52%)
Jan 16, 2004 85.70 85.87 84.59 84.67 747,800 -0.88(-1.03%)
Jan 15, 2004 85.05 86.20 84.17 85.55 1,223,600 +0.55(+0.65%)
Jan 14, 2004 85.63 85.80 84.95 85.00 504,600 -0.62(-0.72%)
Jan 13, 2004 85.65 85.84 84.22 85.62 1,046,900 +1.72(+2.05%)
Jan 12, 2004 83.87 84.26 82.83 83.90 907,000 +0.04(+0.05%)
Jan 09, 2004 84.40 85.71 83.83 83.86 908,700 -0.55(-0.65%)
Jan 08, 2004 84.79 85.30 84.03 84.41 909,700 -0.19(-0.22%)
Jan 07, 2004 84.80 85.28 84.00 84.60 1,132,000 -0.33(-0.39%)
Jan 06, 2004 82.70 85.22 82.70 84.93 1,388,900 +1.73(+2.08%)
Jan 05, 2004 84.22 84.36 82.60 83.20 1,596,900 -0.98(-1.16%)
Jan 02, 2004 85.10 86.00 83.85 84.18 925,100 -1.03(-1.21%)
Dec 31, 2003 84.71 85.51 84.69 85.21 504,500 +0.50(+0.59%)
Dec 30, 2003 84.32 84.86 83.90 84.71 468,400 +0.21(+0.25%)
Dec 29, 2003 83.93 84.53 83.84 84.50 642,700 +0.80(+0.96%)
Dec 26, 2003 83.62 84.39 83.62 83.70 322,900 +0.08(+0.10%)
Dec 24, 2003 83.12 83.90 83.11 83.62 285,700 +0.51(+0.61%)
Dec 23, 2003 83.41 83.60 82.68 83.11 912,800 +0.27(+0.33%)
Dec 22, 2003 82.36 82.96 82.01 82.84 935,700 +0.13(+0.16%)
Dec 19, 2003 82.50 83.13 82.21 82.71 1,416,600 +0.38(+0.46%)
Dec 18, 2003 81.75 82.60 81.75 82.33 1,245,400 +0.73(+0.89%)
Dec 17, 2003 80.15 82.11 80.15 81.60 1,484,900 +0.72(+0.89%)
Dec 16, 2003 80.25 81.14 80.25 80.88 2,022,100 -0.60(-0.74%)
Dec 15, 2003 82.43 82.49 81.19 81.48 2,349,700 -0.68(-0.83%)
Dec 12, 2003 81.10 82.47 80.30 82.16 2,969,400 +1.06(+1.31%)
Dec 11, 2003 80.25 81.83 79.30 81.10 4,644,700 +0.85(+1.06%)
Dec 10, 2003 91.34 87.00 76.20 80.25 13,666,600 -11.09(-12.14%)
Dec 09, 2003 92.50 92.51 91.34 91.34 1,766,800 -0.99(-1.07%)
Dec 08, 2003 91.55 93.19 91.55 92.33 748,800 +0.70(+0.76%)
Dec 05, 2003 92.82 93.05 91.63 91.63 545,000 -1.37(-1.47%)
Dec 04, 2003 94.25 95.38 91.24 93.00 1,322,600 -1.25(-1.33%)
Dec 03, 2003 96.50 96.50 94.30 94.25 587,500 -1.90(-1.98%)
Dec 02, 2003 97.67 97.67 96.02 96.15 787,300 -1.61(-1.65%)
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.