AutoZone (NY: AZO )

1,632.13 USD +38.23 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 113.31 115.45 112.56 113.83 569,720 +0.58(+0.51%)
Mar 28, 2008 115.11 115.30 112.87 113.25 454,850 -1.91(-1.66%)
Mar 27, 2008 118.21 118.47 115.07 115.16 484,757 -2.76(-2.34%)
Mar 26, 2008 119.59 119.70 117.56 117.92 473,630 -1.96(-1.63%)
Mar 25, 2008 119.77 120.81 118.27 119.88 438,900 +0.13(+0.11%)
Mar 24, 2008 116.55 121.60 116.55 119.75 594,918 +3.11(+2.67%)
Mar 21, 2008 113.16 117.08 112.69 116.64 1,198,699 -0.00(-0.00%)
Mar 20, 2008 113.16 117.08 112.69 116.64 1,198,699 +3.95(+3.51%)
Mar 19, 2008 114.75 115.89 112.69 112.69 788,740 -1.19(-1.04%)
Mar 18, 2008 111.41 114.39 111.37 113.88 1,555,709 +3.02(+2.72%)
Mar 17, 2008 111.52 113.45 108.89 110.86 867,452 -2.75(-2.42%)
Mar 14, 2008 115.15 115.15 110.26 113.61 1,097,968 -1.57(-1.36%)
Mar 13, 2008 110.50 115.81 109.90 115.18 739,167 +3.61(+3.24%)
Mar 12, 2008 115.05 116.56 111.48 111.57 695,872 -3.27(-2.85%)
Mar 11, 2008 113.30 114.96 112.06 114.84 736,853 +4.61(+4.18%)
Mar 10, 2008 112.71 113.07 109.97 110.23 523,800 -2.60(-2.30%)
Mar 07, 2008 112.80 115.70 112.00 112.83 721,200 -0.84(-0.74%)
Mar 06, 2008 116.76 116.95 113.53 113.67 613,892 -3.59(-3.06%)
Mar 05, 2008 117.50 119.81 116.17 117.26 641,269 +0.48(+0.41%)
Mar 04, 2008 117.00 117.20 114.78 116.78 707,400 -0.94(-0.80%)
Mar 03, 2008 115.35 118.40 113.23 117.72 714,500 +2.64(+2.29%)
Feb 29, 2008 118.18 119.40 114.63 115.08 661,300 -4.65(-3.88%)
Feb 28, 2008 120.79 121.78 119.26 119.73 580,079 -2.52(-2.06%)
Feb 27, 2008 123.93 125.69 121.40 122.25 953,058 -2.68(-2.15%)
Feb 26, 2008 118.78 126.00 118.25 124.93 1,856,990 +7.56(+6.44%)
Feb 25, 2008 116.05 118.56 113.25 117.37 1,021,343 +2.06(+1.79%)
Feb 22, 2008 114.00 115.31 112.50 115.31 612,565 +1.66(+1.46%)
Feb 21, 2008 117.51 117.71 113.58 113.65 593,272 -3.43(-2.93%)
Feb 20, 2008 112.33 118.24 112.03 117.08 801,493 +3.71(+3.27%)
Feb 19, 2008 114.79 115.47 112.50 113.37 847,497 -0.25(-0.22%)
Feb 18, 2008 112.28 113.64 111.28 113.62 0 +0.00(+0.00%)
Feb 15, 2008 112.28 113.64 111.28 113.62 631,300 +0.50(+0.44%)
Feb 14, 2008 114.75 115.50 111.77 113.12 846,794 -3.14(-2.70%)
Feb 13, 2008 116.64 118.30 114.79 116.26 542,925 +0.01(+0.01%)
Feb 12, 2008 117.89 118.79 115.06 116.25 565,778 -1.34(-1.14%)
Feb 11, 2008 115.81 117.61 113.85 117.59 561,858 +1.97(+1.70%)
Feb 08, 2008 116.19 118.16 114.41 115.62 658,905 -0.98(-0.84%)
Feb 07, 2008 112.72 118.00 111.31 116.60 924,115 +2.60(+2.28%)
Feb 06, 2008 115.44 118.36 114.00 114.00 715,500 -0.80(-0.70%)
Feb 05, 2008 117.64 118.31 114.58 114.80 736,290 -2.80(-2.38%)
Feb 04, 2008 121.20 121.40 116.83 117.60 752,010 -3.99(-3.28%)
Feb 01, 2008 120.38 121.85 118.70 121.59 921,632 +0.94(+0.78%)
Jan 31, 2008 115.06 122.74 114.86 120.65 949,449 +4.56(+3.93%)
Jan 30, 2008 117.65 119.58 115.18 116.09 819,946 -2.34(-1.98%)
Jan 29, 2008 119.19 119.86 115.82 118.43 681,407 -0.03(-0.03%)
Jan 28, 2008 111.84 118.75 111.04 118.46 1,182,256 +6.43(+5.74%)
Jan 25, 2008 115.00 116.00 111.02 112.03 701,200 -2.31(-2.02%)
Jan 24, 2008 117.07 117.07 112.10 114.34 833,955 -0.24(-0.21%)
Jan 23, 2008 108.50 114.80 107.65 114.58 1,340,523 +4.09(+3.70%)
Jan 22, 2008 104.18 111.51 103.07 110.49 1,369,490 +4.43(+4.18%)
Jan 21, 2008 104.39 107.85 104.39 106.06 0 +0.00(+0.00%)
Jan 18, 2008 104.39 107.85 104.39 106.06 1,217,472 +2.18(+2.10%)
Jan 17, 2008 107.00 107.07 103.60 103.88 913,999 -3.26(-3.04%)
Jan 16, 2008 103.30 108.39 103.30 107.14 919,300 +3.07(+2.95%)
Jan 15, 2008 106.03 106.49 103.35 104.07 941,700 -2.96(-2.77%)
Jan 14, 2008 106.89 108.11 106.30 107.03 644,565 +0.94(+0.89%)
Jan 11, 2008 108.49 108.80 105.95 106.09 1,020,033 -3.62(-3.30%)
Jan 10, 2008 107.10 110.46 105.26 109.71 1,240,618 +1.77(+1.64%)
Jan 09, 2008 108.34 108.90 104.89 107.94 1,292,159 -0.44(-0.41%)
Jan 08, 2008 113.60 113.93 108.15 108.38 932,500 -4.27(-3.79%)
Jan 07, 2008 111.45 113.60 109.87 112.65 950,845 +2.07(+1.87%)
Jan 04, 2008 112.87 112.90 110.24 110.58 978,689 -3.14(-2.76%)
Jan 03, 2008 116.63 116.93 113.30 113.72 785,900 -2.49(-2.14%)
Jan 02, 2008 120.10 120.10 115.64 116.21 932,900 -3.70(-3.09%)
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.