AutoZone (NY: AZO )

1,879.73 USD +11.44 (+0.61%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 376.10 376.10 371.80 371.80 308,303 -2.54(-0.68%)
Mar 29, 2012 375.21 376.84 373.55 374.34 239,529 -2.02(-0.54%)
Mar 28, 2012 379.41 380.35 375.47 376.36 350,865 -3.22(-0.85%)
Mar 27, 2012 378.67 381.18 378.67 379.58 428,442 +0.58(+0.15%)
Mar 26, 2012 377.64 380.33 376.74 379.00 282,755 +0.34(+0.09%)
Mar 23, 2012 377.77 379.32 375.74 378.66 191,355 +0.53(+0.14%)
Mar 22, 2012 375.49 379.40 375.02 378.13 273,634 +2.71(+0.72%)
Mar 21, 2012 377.82 378.94 375.42 375.42 327,675 -2.38(-0.63%)
Mar 20, 2012 376.55 378.66 376.11 377.80 254,722 +0.44(+0.12%)
Mar 19, 2012 378.84 380.51 376.00 377.36 300,175 -1.51(-0.40%)
Mar 16, 2012 376.29 379.67 376.29 378.87 513,005 -0.13(-0.03%)
Mar 15, 2012 378.94 380.52 377.16 379.00 279,215 -0.92(-0.24%)
Mar 14, 2012 380.23 382.17 379.60 379.92 386,605 +0.29(+0.08%)
Mar 13, 2012 381.72 382.08 377.62 379.63 541,980 -1.20(-0.32%)
Mar 12, 2012 382.00 382.06 380.30 380.83 312,502 -1.40(-0.37%)
Mar 09, 2012 381.83 383.89 381.27 382.23 416,501 +1.73(+0.45%)
Mar 08, 2012 384.88 386.00 380.41 380.50 426,643 -3.24(-0.84%)
Mar 07, 2012 385.83 385.99 380.46 383.74 357,559 -1.49(-0.39%)
Mar 06, 2012 384.24 385.23 380.30 385.23 405,302 +0.01(+0.00%)
Mar 05, 2012 379.10 385.61 377.01 385.22 531,351 +6.77(+1.79%)
Mar 02, 2012 378.00 379.48 377.42 378.45 232,665 +0.01(+0.00%)
Mar 01, 2012 375.12 378.96 373.75 378.44 485,508 +3.96(+1.06%)
Feb 29, 2012 374.97 375.58 372.22 374.48 363,367 -1.93(-0.51%)
Feb 28, 2012 374.52 377.78 371.28 376.41 931,793 +10.32(+2.82%)
Feb 27, 2012 360.50 367.59 359.80 366.09 557,515 +6.29(+1.75%)
Feb 24, 2012 360.00 360.00 358.80 359.80 326,571 +1.30(+0.36%)
Feb 23, 2012 359.23 360.39 358.00 358.50 219,760 -0.45(-0.13%)
Feb 22, 2012 359.99 360.34 358.34 358.95 126,867 -0.71(-0.20%)
Feb 21, 2012 360.20 361.32 358.23 359.66 266,623 -0.55(-0.15%)
Feb 17, 2012 359.89 361.98 356.53 360.21 242,883 +2.25(+0.63%)
Feb 16, 2012 357.01 359.12 353.80 357.96 451,522 +1.84(+0.52%)
Feb 15, 2012 361.40 361.40 355.02 356.12 244,545 -3.99(-1.11%)
Feb 14, 2012 356.22 360.11 356.22 360.11 225,073 +1.65(+0.46%)
Feb 13, 2012 354.50 360.41 354.10 358.46 425,129 +4.36(+1.23%)
Feb 10, 2012 353.20 354.17 352.06 354.10 355,637 +0.06(+0.02%)
Feb 09, 2012 347.27 354.25 347.27 354.04 305,522 +4.89(+1.40%)
Feb 08, 2012 350.62 351.93 347.20 349.15 220,462 -1.33(-0.38%)
Feb 07, 2012 350.59 351.75 347.96 350.48 176,480 -0.28(-0.08%)
Feb 06, 2012 352.01 352.01 350.07 350.76 161,956 -2.42(-0.69%)
Feb 03, 2012 348.18 356.80 348.18 353.18 160,458 +4.01(+1.15%)
Feb 02, 2012 352.60 353.25 349.14 349.17 159,946 -3.82(-1.08%)
Feb 01, 2012 348.81 353.48 348.20 352.99 258,141 +5.11(+1.47%)
Jan 31, 2012 349.60 351.22 346.44 347.88 234,865 +0.21(+0.06%)
Jan 30, 2012 346.54 349.60 346.20 347.67 217,580 +0.09(+0.03%)
Jan 27, 2012 347.70 349.00 345.03 347.58 301,990 -0.33(-0.09%)
Jan 26, 2012 348.62 348.90 347.24 347.91 323,063 -0.67(-0.19%)
Jan 25, 2012 346.50 348.59 345.00 348.58 262,850 +1.83(+0.53%)
Jan 24, 2012 346.54 347.60 345.19 346.75 236,594 -0.26(-0.07%)
Jan 23, 2012 347.47 347.80 345.43 347.01 366,349 +0.01(+0.00%)
Jan 20, 2012 344.96 350.55 344.60 347.00 800,851 +0.50(+0.14%)
Jan 19, 2012 347.48 347.48 344.63 346.50 671,595 +0.22(+0.06%)
Jan 18, 2012 343.97 346.97 342.58 346.28 523,370 +1.28(+0.37%)
Jan 17, 2012 345.00 346.00 344.00 345.00 499,801 +0.56(+0.16%)
Jan 13, 2012 342.34 344.44 340.13 344.44 276,177 +1.46(+0.43%)
Jan 12, 2012 341.59 343.49 339.39 342.98 333,613 +1.11(+0.32%)
Jan 11, 2012 340.72 342.59 339.03 341.87 496,437 +1.73(+0.51%)
Jan 10, 2012 340.80 341.27 337.75 340.14 528,378 +0.64(+0.19%)
Jan 09, 2012 337.98 340.51 336.45 339.50 470,154 +1.46(+0.43%)
Jan 06, 2012 333.85 339.23 331.93 338.04 571,779 +4.19(+1.26%)
Jan 05, 2012 323.98 334.10 321.19 333.85 666,460 +6.89(+2.11%)
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.