AutoZone (NY: AZO )

1,882.60 USD +19.60 (+1.05%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 523.80 523.80 516.79 517.03 284,594 -4.81(-0.92%)
Jul 30, 2014 510.31 523.25 510.31 521.84 261,853 +11.80(+2.31%)
Jul 29, 2014 512.28 514.81 509.95 510.04 170,732 -3.18(-0.62%)
Jul 28, 2014 513.77 517.42 512.81 513.22 133,894 -1.35(-0.26%)
Jul 25, 2014 518.91 518.91 513.31 514.57 149,134 -0.25(-0.05%)
Jul 24, 2014 511.64 516.76 510.54 514.82 242,043 +7.10(+1.40%)
Jul 23, 2014 510.22 512.34 506.46 507.72 262,663 -4.20(-0.82%)
Jul 22, 2014 514.96 515.27 505.32 511.92 332,518 -3.25(-0.63%)
Jul 21, 2014 520.56 521.99 513.17 515.17 220,565 -5.39(-1.04%)
Jul 18, 2014 521.20 523.09 517.23 520.56 345,585 -4.13(-0.79%)
Jul 17, 2014 528.00 531.27 523.51 524.69 149,036 -7.13(-1.34%)
Jul 16, 2014 535.87 535.87 529.20 531.82 236,454 -1.69(-0.32%)
Jul 15, 2014 531.98 534.32 528.40 533.51 251,764 -0.15(-0.03%)
Jul 14, 2014 536.71 536.71 533.04 533.66 105,174 +0.21(+0.04%)
Jul 11, 2014 534.02 534.57 528.50 533.45 109,570 -0.57(-0.11%)
Jul 10, 2014 535.27 538.35 532.00 534.02 132,342 -4.64(-0.86%)
Jul 09, 2014 535.15 539.61 534.47 538.66 168,428 +3.55(+0.66%)
Jul 08, 2014 535.51 537.84 534.32 535.11 205,732 -3.13(-0.58%)
Jul 07, 2014 539.40 540.49 536.14 538.24 185,591 -1.22(-0.23%)
Jul 03, 2014 537.43 539.46 539.46 539.46 139,200 +4.15(+0.78%)
Jul 02, 2014 534.84 537.79 532.85 535.31 191,873 -1.51(-0.28%)
Jul 01, 2014 537.00 538.25 534.53 536.82 158,522 +0.58(+0.11%)
Jun 30, 2014 533.00 536.45 532.26 536.24 195,307 +0.92(+0.17%)
Jun 27, 2014 530.57 535.51 528.91 535.32 167,668 +2.92(+0.55%)
Jun 26, 2014 530.00 532.65 526.75 532.40 120,251 +0.40(+0.08%)
Jun 25, 2014 528.76 532.30 526.52 532.00 137,183 +1.33(+0.25%)
Jun 24, 2014 530.43 533.70 529.05 530.67 157,321 -2.27(-0.43%)
Jun 23, 2014 531.00 534.05 529.02 532.94 194,262 +2.15(+0.41%)
Jun 20, 2014 531.11 533.06 526.80 530.79 348,800 +2.80(+0.53%)
Jun 19, 2014 529.21 530.00 526.71 527.99 135,479 +1.01(+0.19%)
Jun 18, 2014 525.32 527.25 521.38 526.98 189,265 +2.64(+0.50%)
Jun 17, 2014 523.31 525.40 521.00 524.34 104,715 -0.47(-0.09%)
Jun 16, 2014 523.49 525.89 520.93 524.81 140,229 +1.71(+0.33%)
Jun 13, 2014 523.15 525.24 520.25 523.10 192,456 -1.27(-0.24%)
Jun 12, 2014 529.37 529.37 520.81 524.37 248,019 -4.73(-0.89%)
Jun 11, 2014 531.68 532.88 526.40 529.10 269,859 -3.38(-0.63%)
Jun 10, 2014 532.73 533.72 531.01 532.48 108,709 -8.30(-1.53%)
Jun 06, 2014 540.10 541.58 536.83 540.78 136,594 +2.84(+0.53%)
Jun 05, 2014 541.09 541.09 536.50 537.94 213,942 -3.21(-0.59%)
Jun 04, 2014 530.10 541.44 526.06 541.15 258,690 +13.04(+2.47%)
Jun 03, 2014 527.40 532.02 526.37 528.11 217,232 -3.32(-0.62%)
Jun 02, 2014 532.50 532.99 529.34 531.43 191,432 -1.07(-0.20%)
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%)
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.