AutoZone (NY: AZO )

1,863.00 USD -5.29 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 273.19 273.87 270.80 273.56 359,865 -0.38(-0.14%)
Mar 30, 2011 274.25 276.04 273.00 273.94 272,221 +0.50(+0.18%)
Mar 29, 2011 271.12 273.47 268.80 273.44 314,325 +2.51(+0.93%)
Mar 28, 2011 276.16 276.16 270.82 270.93 307,815 -4.56(-1.66%)
Mar 25, 2011 272.75 277.50 270.71 275.49 435,265 +3.38(+1.24%)
Mar 24, 2011 271.00 273.26 269.44 272.11 398,721 +2.05(+0.76%)
Mar 23, 2011 264.85 271.00 262.80 270.06 458,248 +5.34(+2.02%)
Mar 22, 2011 264.45 265.79 261.75 264.72 376,483 +0.63(+0.24%)
Mar 21, 2011 265.61 266.14 263.75 264.09 423,365 +1.11(+0.42%)
Mar 18, 2011 263.63 264.71 260.07 262.98 500,360 +1.03(+0.39%)
Mar 17, 2011 264.17 264.92 261.57 261.95 225,410 -1.34(-0.51%)
Mar 16, 2011 261.24 265.71 260.62 263.29 396,293 +0.15(+0.06%)
Mar 15, 2011 261.84 264.47 261.71 263.14 345,378 -1.67(-0.63%)
Mar 14, 2011 263.89 265.31 261.89 264.81 236,636 -1.12(-0.42%)
Mar 11, 2011 266.60 267.37 263.12 265.93 270,492 -0.78(-0.29%)
Mar 10, 2011 266.76 268.80 265.00 266.71 290,881 -1.50(-0.56%)
Mar 09, 2011 268.02 269.63 266.85 268.21 272,957 +0.25(+0.09%)
Mar 08, 2011 263.66 269.80 262.98 267.96 403,716 +4.71(+1.79%)
Mar 07, 2011 265.75 267.46 262.95 263.25 357,685 -2.17(-0.82%)
Mar 04, 2011 266.53 268.75 263.29 265.42 261,937 -1.11(-0.42%)
Mar 03, 2011 264.46 266.95 263.01 266.53 483,715 +3.69(+1.40%)
Mar 02, 2011 263.74 264.54 260.68 262.84 564,686 -0.68(-0.26%)
Mar 01, 2011 265.54 267.98 260.21 263.52 1,016,898 +5.57(+2.16%)
Feb 28, 2011 255.51 260.00 255.45 257.95 524,795 +2.56(+1.00%)
Feb 25, 2011 254.91 255.75 252.54 255.39 277,635 +2.14(+0.85%)
Feb 24, 2011 252.09 254.20 249.05 253.25 289,555 +2.61(+1.04%)
Feb 23, 2011 252.53 254.58 247.36 250.64 398,588 -1.95(-0.77%)
Feb 22, 2011 253.13 254.58 249.10 252.59 383,522 -3.05(-1.19%)
Feb 18, 2011 256.48 259.04 253.73 255.64 338,484 +0.07(+0.03%)
Feb 17, 2011 262.22 262.22 254.71 255.57 418,395 -7.21(-2.74%)
Feb 16, 2011 262.00 265.54 261.58 262.78 213,831 +1.97(+0.76%)
Feb 15, 2011 260.52 260.98 259.33 260.81 287,092 -0.01(-0.00%)
Feb 14, 2011 261.16 261.76 259.70 260.82 227,352 -0.06(-0.02%)
Feb 11, 2011 259.14 261.72 258.64 260.88 200,909 +1.24(+0.48%)
Feb 10, 2011 260.83 261.50 256.15 259.64 361,067 -2.12(-0.81%)
Feb 09, 2011 259.83 263.62 259.10 261.76 285,325 +1.93(+0.74%)
Feb 08, 2011 258.03 259.99 257.78 259.83 218,937 +1.80(+0.70%)
Feb 07, 2011 259.00 261.59 257.35 258.03 271,589 -0.67(-0.26%)
Feb 04, 2011 254.71 260.18 254.33 258.70 329,973 +3.69(+1.45%)
Feb 03, 2011 251.36 255.70 251.36 255.01 421,108 +3.25(+1.29%)
Feb 02, 2011 254.79 254.95 251.06 251.76 271,010 -3.24(-1.27%)
Feb 01, 2011 254.57 255.21 251.80 255.00 340,336 +1.47(+0.58%)
Jan 31, 2011 251.39 255.38 251.07 253.53 360,742 +2.47(+0.98%)
Jan 28, 2011 256.80 257.40 250.62 251.06 389,238 -5.04(-1.97%)
Jan 27, 2011 250.41 257.99 250.24 256.10 580,566 +6.03(+2.41%)
Jan 26, 2011 249.20 251.83 246.26 250.07 523,300 +1.37(+0.55%)
Jan 25, 2011 249.50 251.59 247.35 248.70 487,678 -2.79(-1.11%)
Jan 24, 2011 252.50 253.01 249.92 251.49 469,241 -0.64(-0.25%)
Jan 21, 2011 253.97 254.96 251.77 252.13 770,347 -0.43(-0.17%)
Jan 20, 2011 249.52 252.81 249.00 252.56 648,363 +2.57(+1.03%)
Jan 19, 2011 250.85 252.00 249.07 249.99 666,304 -0.60(-0.24%)
Jan 18, 2011 251.84 253.33 250.22 250.59 478,747 -2.03(-0.80%)
Jan 14, 2011 251.26 253.22 249.77 252.62 426,661 +0.69(+0.27%)
Jan 13, 2011 251.27 252.83 250.14 251.93 477,464 +0.77(+0.31%)
Jan 12, 2011 252.05 252.76 249.62 251.16 633,027 -0.36(-0.14%)
Jan 11, 2011 253.49 254.72 250.01 251.52 417,296 -1.22(-0.48%)
Jan 10, 2011 249.78 254.18 249.75 252.74 618,142 +2.07(+0.83%)
Jan 07, 2011 250.76 253.17 249.41 250.67 818,084 +1.12(+0.45%)
Jan 06, 2011 254.04 254.94 246.62 249.55 1,103,952 -5.65(-2.21%)
Jan 05, 2011 256.91 258.89 254.84 255.20 825,440 -3.16(-1.22%)
Jan 04, 2011 269.15 269.15 257.07 258.36 1,115,843 -10.04(-3.74%)
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.