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 (%)
May 30, 2014 527.12 533.30 525.47 532.50 246,182 +5.03(+0.95%)
May 29, 2014 533.66 535.00 525.08 527.47 228,610 -5.87(-1.10%)
May 28, 2014 522.06 534.38 522.06 533.34 367,006 +13.09(+2.52%)
May 27, 2014 541.00 546.70 520.25 520.25 519,516 -20.65(-3.82%)
May 23, 2014 543.73 540.90 540.90 540.90 257,600 -2.45(-0.45%)
May 22, 2014 534.92 544.50 534.92 543.35 179,903 +8.48(+1.59%)
May 21, 2014 534.84 535.53 528.00 534.87 157,815 +6.13(+1.16%)
May 20, 2014 531.25 532.24 526.39 528.74 147,538 -4.02(-0.75%)
May 19, 2014 525.33 533.23 525.33 532.76 153,379 +5.74(+1.09%)
May 16, 2014 519.00 530.60 519.00 527.02 341,567 +2.74(+0.52%)
May 15, 2014 530.37 530.37 516.79 524.28 232,009 -5.12(-0.97%)
May 14, 2014 532.63 532.99 526.87 529.40 219,761 -3.71(-0.70%)
May 13, 2014 543.78 546.70 532.22 533.11 244,794 -10.27(-1.89%)
May 12, 2014 538.79 544.88 537.21 543.38 194,129 +7.46(+1.39%)
May 09, 2014 529.00 536.09 526.69 535.92 157,037 +5.06(+0.95%)
May 08, 2014 523.84 532.68 522.00 530.86 214,423 +6.26(+1.19%)
May 07, 2014 527.00 528.88 521.98 524.60 143,160 -2.13(-0.40%)
May 06, 2014 534.95 534.95 522.35 526.73 154,045 -3.33(-0.63%)
May 05, 2014 529.25 531.04 525.03 530.06 131,550 +0.52(+0.10%)
May 02, 2014 527.82 534.58 526.77 529.54 150,158 +2.75(+0.52%)
May 01, 2014 529.12 534.43 525.21 526.79 200,687 -7.10(-1.33%)
Apr 30, 2014 534.84 534.84 528.72 533.89 284,160 +4.27(+0.81%)
Apr 29, 2014 533.04 534.99 529.04 529.62 151,055 -1.83(-0.34%)
Apr 28, 2014 525.08 534.00 520.83 531.45 296,991 +9.13(+1.75%)
Apr 25, 2014 525.12 525.58 520.98 522.32 201,007 -3.56(-0.68%)
Apr 24, 2014 525.00 527.08 521.25 525.88 193,498 -0.37(-0.07%)
Apr 23, 2014 522.81 527.74 521.67 526.25 211,498 +4.70(+0.90%)
Apr 22, 2014 521.28 523.57 518.11 521.55 248,539 +2.15(+0.41%)
Apr 21, 2014 514.69 520.54 514.01 519.40 132,133 +3.24(+0.63%)
Apr 17, 2014 519.93 516.16 516.16 516.16 205,800 -5.98(-1.15%)
Apr 16, 2014 522.00 523.17 517.80 522.14 190,125 +2.44(+0.47%)
Apr 15, 2014 516.34 521.51 510.33 519.70 287,537 +4.42(+0.86%)
Apr 14, 2014 513.44 518.00 510.19 515.28 299,646 +4.00(+0.78%)
Apr 11, 2014 511.00 517.41 510.25 511.28 352,519 -3.31(-0.64%)
Apr 10, 2014 528.20 528.94 513.49 514.59 287,513 -12.87(-2.44%)
Apr 09, 2014 528.96 531.04 522.62 527.46 221,920 +1.98(+0.38%)
Apr 08, 2014 517.34 525.52 513.41 525.48 309,964 +6.48(+1.25%)
Apr 07, 2014 523.31 527.59 517.06 519.00 313,110 -7.12(-1.35%)
Apr 04, 2014 535.00 536.38 523.84 526.12 283,695 -9.49(-1.77%)
Apr 03, 2014 534.96 538.69 533.01 535.61 156,492 +0.14(+0.03%)
Apr 02, 2014 535.50 537.93 533.10 535.47 232,723 -1.07(-0.20%)
Apr 01, 2014 539.95 541.00 534.91 536.54 306,413 -0.56(-0.10%)
Mar 31, 2014 528.43 538.05 524.51 537.10 423,358 +9.66(+1.83%)
Mar 28, 2014 525.71 529.69 525.35 527.44 296,140 +1.73(+0.33%)
Mar 27, 2014 522.31 527.16 519.60 525.71 199,535 +2.96(+0.57%)
Mar 26, 2014 528.80 530.93 522.21 522.75 213,251 -6.15(-1.16%)
Mar 25, 2014 534.39 537.00 527.01 528.90 289,772 -1.49(-0.28%)
Mar 24, 2014 536.58 539.47 527.51 530.39 158,839 -6.47(-1.21%)
Mar 21, 2014 540.00 540.99 533.99 536.86 256,289 +3.86(+0.72%)
Mar 20, 2014 532.52 534.75 528.00 533.00 234,697 -0.36(-0.07%)
Mar 19, 2014 537.06 539.12 529.66 533.36 237,208 -4.99(-0.93%)
Mar 18, 2014 538.62 541.89 536.61 538.35 211,568 -1.10(-0.20%)
Mar 17, 2014 536.86 540.54 534.80 539.45 174,927 +6.20(+1.16%)
Mar 14, 2014 529.41 535.63 526.60 533.25 319,259 +4.51(+0.85%)
Mar 13, 2014 543.19 544.70 528.38 528.74 391,551 -12.17(-2.25%)
Mar 12, 2014 539.64 541.39 536.46 540.91 210,258 +0.93(+0.17%)
Mar 11, 2014 540.64 545.65 538.42 539.98 267,373 -1.65(-0.30%)
Mar 10, 2014 541.96 544.13 539.52 541.63 232,955 -0.36(-0.07%)
Mar 07, 2014 544.60 544.60 538.85 541.99 348,633 +0.49(+0.09%)
Mar 06, 2014 545.00 546.03 540.60 541.50 390,240 -2.34(-0.43%)
Mar 05, 2014 539.71 546.77 539.04 543.84 604,930 +5.28(+0.98%)
Mar 04, 2014 546.97 546.97 525.01 538.56 720,436 -2.67(-0.49%)
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.