AutoZone (NY: AZO )

1,691.33 USD -3.50 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 682.63 684.48 671.35 672.66 414,829 -9.73(-1.43%)
Apr 29, 2015 690.00 694.09 681.13 682.39 263,871 -10.66(-1.54%)
Apr 28, 2015 691.68 694.52 688.60 693.05 207,507 +0.67(+0.10%)
Apr 27, 2015 702.73 703.23 691.81 692.38 229,379 -9.62(-1.37%)
Apr 24, 2015 705.00 705.00 700.06 702.00 229,531 -0.33(-0.05%)
Apr 23, 2015 695.00 703.11 695.00 702.33 412,544 +8.92(+1.29%)
Apr 22, 2015 691.00 694.52 683.56 693.41 525,340 +2.68(+0.39%)
Apr 21, 2015 692.41 695.12 684.36 690.73 274,532 +1.37(+0.20%)
Apr 20, 2015 685.76 692.41 685.73 689.36 206,957 +5.93(+0.87%)
Apr 17, 2015 686.38 689.45 681.40 683.43 306,916 -8.97(-1.30%)
Apr 16, 2015 690.00 694.30 686.12 692.40 304,766 -1.77(-0.25%)
Apr 15, 2015 698.00 699.25 689.14 694.17 277,826 -1.64(-0.24%)
Apr 14, 2015 696.09 699.00 690.24 695.81 199,324 -3.24(-0.46%)
Apr 13, 2015 699.00 704.45 696.15 699.05 163,828 -2.68(-0.38%)
Apr 10, 2015 698.65 702.24 696.03 701.73 157,092 +5.96(+0.86%)
Apr 09, 2015 696.56 699.64 690.82 695.77 252,066 -2.47(-0.35%)
Apr 08, 2015 690.91 699.95 690.60 698.24 236,414 +5.13(+0.74%)
Apr 07, 2015 694.96 698.94 690.47 693.11 253,330 -2.34(-0.34%)
Apr 06, 2015 684.77 699.19 684.20 695.45 371,663 +6.34(+0.92%)
Apr 02, 2015 691.86 689.11 689.11 689.11 339,600 -3.82(-0.55%)
Apr 01, 2015 687.00 693.57 678.60 692.93 421,002 +10.77(+1.58%)
Mar 31, 2015 683.06 683.06 682.16 682.16 422,402 -7.22(-1.05%)
Mar 30, 2015 682.58 690.87 681.80 689.38 277,787 +8.04(+1.18%)
Mar 27, 2015 664.15 682.00 662.12 681.34 384,841 +19.30(+2.92%)
Mar 26, 2015 661.11 662.50 652.19 662.04 212,148 +1.32(+0.20%)
Mar 25, 2015 669.48 671.41 660.06 660.72 233,874 -6.73(-1.01%)
Mar 24, 2015 671.19 675.85 664.98 667.45 249,404 -3.82(-0.57%)
Mar 23, 2015 664.93 671.83 663.24 671.27 439,681 +8.84(+1.33%)
Mar 20, 2015 666.25 671.15 662.05 662.43 350,246 -4.96(-0.74%)
Mar 19, 2015 667.75 672.47 661.51 667.39 178,389 -0.03(-0.00%)
Mar 18, 2015 663.41 671.29 659.01 667.42 247,978 +5.24(+0.79%)
Mar 17, 2015 659.40 665.29 658.51 662.18 225,703 -3.23(-0.49%)
Mar 16, 2015 658.39 665.78 657.27 665.41 232,582 +10.75(+1.64%)
Mar 13, 2015 654.46 657.86 647.56 654.66 178,357 +1.90(+0.29%)
Mar 12, 2015 647.39 656.39 645.52 652.76 238,964 +8.95(+1.39%)
Mar 11, 2015 640.00 649.97 640.00 643.81 386,329 +0.76(+0.12%)
Mar 10, 2015 650.43 650.43 640.81 643.05 338,796 -7.84(-1.20%)
Mar 09, 2015 644.53 651.14 644.12 650.89 236,927 +5.69(+0.88%)
Mar 06, 2015 647.46 652.86 644.39 645.20 277,852 -5.77(-0.89%)
Mar 05, 2015 655.85 657.88 646.85 650.97 345,216 -1.51(-0.23%)
Mar 04, 2015 653.47 651.90 644.22 652.48 448,444 +0.58(+0.09%)
Mar 03, 2015 671.14 674.76 648.99 651.90 666,699 +2.37(+0.36%)
Mar 02, 2015 642.42 649.53 640.66 649.53 326,449 +6.85(+1.07%)
Feb 27, 2015 647.24 651.95 640.52 642.68 319,766 -2.29(-0.36%)
Feb 26, 2015 633.30 646.52 633.30 644.97 231,532 +7.85(+1.23%)
Feb 25, 2015 640.98 642.17 634.65 637.12 188,563 -0.67(-0.11%)
Feb 24, 2015 638.58 640.00 634.15 637.79 164,183 +1.02(+0.16%)
Feb 23, 2015 625.00 636.97 620.49 636.77 281,530 +13.46(+2.16%)
Feb 20, 2015 618.98 625.00 614.39 623.31 236,897 +4.97(+0.80%)
Feb 19, 2015 621.48 623.44 612.76 618.34 238,419 +0.42(+0.07%)
Feb 18, 2015 613.72 617.99 612.68 617.92 167,938 +2.77(+0.45%)
Feb 17, 2015 615.55 620.31 612.95 615.15 205,723 -3.35(-0.54%)
Feb 13, 2015 614.13 618.50 618.50 618.50 164,400 +0.99(+0.16%)
Feb 12, 2015 619.89 621.75 615.52 617.51 160,569 -3.00(-0.48%)
Feb 11, 2015 615.00 621.99 614.00 620.51 188,128 +3.85(+0.62%)
Feb 10, 2015 620.22 620.22 609.25 616.66 158,672 +3.61(+0.59%)
Feb 09, 2015 607.14 613.56 606.28 613.05 223,205 +1.71(+0.28%)
Feb 06, 2015 613.95 618.10 609.66 611.34 225,649 -3.54(-0.58%)
Feb 05, 2015 605.96 621.48 596.64 614.88 364,116 +13.25(+2.20%)
Feb 04, 2015 607.20 612.81 597.85 601.63 281,367 -6.21(-1.02%)
Feb 03, 2015 598.55 608.13 597.41 607.84 264,461 +14.09(+2.37%)
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.