AutoZone (NY: AZO )

1,788.02 USD +23.81 (+1.35%)
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 157.16 157.61 153.47 153.57 677,141 -2.74(-1.75%)
Jul 30, 2009 154.13 158.00 154.07 156.31 920,096 +3.35(+2.19%)
Jul 29, 2009 153.16 153.70 151.60 152.96 754,216 -0.69(-0.45%)
Jul 28, 2009 154.00 155.24 152.81 153.65 594,907 -0.70(-0.45%)
Jul 27, 2009 155.48 157.24 153.06 154.35 730,004 -2.89(-1.84%)
Jul 24, 2009 155.92 157.30 155.42 157.24 1,514 +0.46(+0.29%)
Jul 23, 2009 156.86 157.85 155.20 156.78 1,109,300 -0.19(-0.12%)
Jul 22, 2009 154.93 157.76 154.93 156.97 1,506,873 +1.04(+0.67%)
Jul 21, 2009 156.52 156.52 152.33 155.93 1,025,239 -0.72(-0.46%)
Jul 20, 2009 155.99 156.70 154.38 156.65 759,969 -0.33(-0.21%)
Jul 17, 2009 157.68 157.94 156.18 156.98 1,216,151 -0.87(-0.55%)
Jul 16, 2009 158.10 158.50 157.01 157.85 966,190 -0.15(-0.09%)
Jul 15, 2009 159.70 160.80 157.83 158.00 1,070,417 -0.77(-0.48%)
Jul 14, 2009 156.27 159.68 154.63 158.77 977,937 +2.88(+1.85%)
Jul 13, 2009 154.28 156.35 153.55 155.89 825,267 +1.97(+1.28%)
Jul 10, 2009 154.57 156.54 153.02 153.92 586,518 -1.35(-0.87%)
Jul 09, 2009 155.05 156.62 154.05 155.27 962,380 -0.06(-0.04%)
Jul 08, 2009 151.82 155.74 151.44 155.33 1,068,417 +4.59(+3.04%)
Jul 07, 2009 151.65 152.07 150.05 150.74 781,608 -2.28(-1.49%)
Jul 06, 2009 148.72 153.47 148.72 153.02 801,300 +3.02(+2.01%)
Jul 02, 2009 153.04 153.95 150.00 150.00 737,818 -2.76(-1.81%)
Jul 01, 2009 153.58 153.66 150.58 152.76 989,198 +1.65(+1.09%)
Jun 30, 2009 151.21 152.96 150.41 151.11 902,003 -0.64(-0.42%)
Jun 29, 2009 151.15 152.63 148.32 151.75 924,365 +1.90(+1.27%)
Jun 26, 2009 152.04 152.05 149.20 149.85 1,359,564 -2.24(-1.47%)
Jun 25, 2009 151.43 152.09 150.08 152.09 1,415,628 +3.29(+2.21%)
Jun 24, 2009 153.36 153.67 147.44 148.80 1,944,954 -5.41(-3.51%)
Jun 23, 2009 155.29 155.44 153.56 154.21 1,044,358 -0.89(-0.57%)
Jun 22, 2009 153.87 156.47 153.56 155.10 1,137,128 -0.63(-0.40%)
Jun 19, 2009 158.10 158.10 155.67 155.73 1,385,228 -1.67(-1.06%)
Jun 18, 2009 156.07 158.50 154.63 157.40 882,775 +1.86(+1.20%)
Jun 17, 2009 152.61 157.77 151.58 155.54 1,072,681 +3.06(+2.01%)
Jun 16, 2009 154.89 155.12 152.08 152.48 788,163 -0.56(-0.37%)
Jun 15, 2009 154.03 155.54 152.20 153.04 828,745 -2.46(-1.58%)
Jun 12, 2009 153.55 155.98 151.59 155.50 774,146 +1.45(+0.94%)
Jun 11, 2009 158.34 158.89 154.05 154.05 1,264,036 -3.87(-2.45%)
Jun 10, 2009 160.84 161.25 155.72 157.92 1,116,174 -2.35(-1.47%)
Jun 09, 2009 158.53 161.59 158.39 160.27 715,570 +1.93(+1.22%)
Jun 08, 2009 158.60 159.54 157.43 158.34 547,130 -1.23(-0.77%)
Jun 05, 2009 159.49 160.41 156.35 159.57 1,052,432 +1.17(+0.74%)
Jun 04, 2009 158.38 158.54 155.44 158.40 1,001,945 -0.40(-0.25%)
Jun 03, 2009 157.32 158.89 155.30 158.80 980,674 +0.48(+0.30%)
Jun 02, 2009 156.99 159.43 155.27 158.32 1,066,543 +1.49(+0.95%)
Jun 01, 2009 153.88 157.99 153.55 156.83 1,218,070 +4.68(+3.08%)
May 29, 2009 150.88 153.80 149.30 152.15 1,855,218 +1.59(+1.06%)
May 28, 2009 155.37 156.27 148.62 150.56 2,218,915 -4.48(-2.89%)
May 27, 2009 159.92 161.32 153.49 155.04 3,583,025 -7.80(-4.79%)
May 26, 2009 156.02 164.38 155.35 162.84 1,907,454 +7.19(+4.62%)
May 22, 2009 154.99 156.95 151.66 155.65 1,037,577 +1.11(+0.72%)
May 21, 2009 157.45 157.56 152.57 154.54 1,463,461 -2.56(-1.63%)
May 20, 2009 162.30 163.76 155.82 157.10 1,138,220 -4.18(-2.59%)
May 19, 2009 158.20 162.56 158.20 161.28 709,888 +2.57(+1.62%)
May 18, 2009 158.94 159.67 155.28 158.71 774,935 +0.70(+0.44%)
May 15, 2009 156.29 159.20 155.28 158.01 960,402 +1.34(+0.86%)
May 14, 2009 154.48 157.89 154.02 156.67 950,241 +2.19(+1.42%)
May 13, 2009 156.20 158.06 154.00 154.48 1,319,666 -2.50(-1.59%)
May 12, 2009 158.51 159.49 154.18 156.98 1,546,203 -2.01(-1.26%)
May 11, 2009 157.26 160.95 153.89 158.99 990,780 +1.52(+0.97%)
May 08, 2009 163.92 164.95 156.54 157.47 1,413,851 -5.55(-3.40%)
May 07, 2009 164.75 165.13 160.10 163.02 1,152,217 -0.28(-0.17%)
May 06, 2009 164.49 167.39 162.11 163.30 1,270,471 +1.73(+1.07%)
May 05, 2009 162.60 164.00 160.25 161.57 1,015,257 -1.64(-1.00%)
May 04, 2009 163.93 164.82 161.62 163.21 1,099,217 +0.94(+0.58%)
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.