AutoZone (NY: AZO )

1,764.21 USD +5.72 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 121.75 122.42 119.77 121.29 563,000 +1.06(+0.88%)
Aug 30, 2007 119.70 121.18 119.38 120.23 412,600 -1.12(-0.92%)
Aug 29, 2007 117.80 121.35 116.86 121.35 1,068,900 +5.75(+4.97%)
Aug 28, 2007 120.50 120.60 115.59 115.60 789,800 -5.50(-4.54%)
Aug 27, 2007 123.23 124.04 120.95 121.10 433,100 -2.16(-1.75%)
Aug 24, 2007 120.50 123.26 120.27 123.26 365,800 +2.56(+2.12%)
Aug 23, 2007 123.40 123.52 120.20 120.70 464,700 -2.06(-1.68%)
Aug 22, 2007 121.20 123.14 120.43 122.76 607,800 +2.96(+2.47%)
Aug 21, 2007 118.80 120.50 117.85 119.80 428,900 +1.05(+0.88%)
Aug 20, 2007 118.35 120.37 117.50 118.75 709,200 +0.58(+0.49%)
Aug 17, 2007 116.03 118.72 115.35 118.17 1,024,300 +5.01(+4.43%)
Aug 16, 2007 114.00 114.66 111.46 113.16 1,464,400 -1.01(-0.88%)
Aug 15, 2007 115.94 117.10 114.11 114.17 731,400 -1.51(-1.31%)
Aug 14, 2007 118.36 119.25 115.63 115.68 614,300 -3.13(-2.63%)
Aug 13, 2007 116.65 120.71 116.46 118.81 812,700 +2.93(+2.53%)
Aug 10, 2007 115.52 117.35 111.78 115.88 1,288,500 -0.81(-0.69%)
Aug 09, 2007 119.86 120.55 116.21 116.69 1,791,900 -5.59(-4.57%)
Aug 08, 2007 124.11 125.96 121.15 122.28 1,128,300 -1.46(-1.18%)
Aug 07, 2007 123.70 124.81 121.53 123.74 1,061,900 -0.63(-0.51%)
Aug 06, 2007 122.55 124.37 121.00 124.37 781,200 +1.54(+1.25%)
Aug 03, 2007 123.92 127.88 122.66 122.83 1,017,100 -5.05(-3.95%)
Aug 02, 2007 126.20 128.23 126.20 127.88 722,400 +1.57(+1.24%)
Aug 01, 2007 127.05 127.79 124.29 126.31 887,503 -0.50(-0.39%)
Jul 31, 2007 129.92 130.12 126.81 126.81 788,100 -2.58(-1.99%)
Jul 30, 2007 127.30 129.86 125.56 129.39 1,087,300 +1.94(+1.52%)
Jul 27, 2007 128.10 129.41 127.35 127.45 1,098,100 +0.22(+0.17%)
Jul 26, 2007 128.50 128.95 125.30 127.23 845,085 -1.82(-1.41%)
Jul 25, 2007 131.36 131.42 128.20 129.05 953,700 -2.26(-1.72%)
Jul 24, 2007 132.95 133.25 131.22 131.31 702,235 -2.30(-1.72%)
Jul 23, 2007 134.60 134.87 133.15 133.61 405,400 -0.11(-0.08%)
Jul 20, 2007 135.80 135.80 133.46 133.72 718,100 -1.94(-1.43%)
Jul 19, 2007 134.95 135.84 134.50 135.66 427,700 +1.23(+0.91%)
Jul 18, 2007 134.45 135.22 132.99 134.43 674,900 -1.17(-0.86%)
Jul 17, 2007 134.95 135.63 134.31 135.60 440,800 +0.45(+0.33%)
Jul 16, 2007 135.40 136.14 134.52 135.15 326,200 -0.73(-0.54%)
Jul 13, 2007 134.15 135.96 134.04 135.88 330,100 +1.23(+0.91%)
Jul 12, 2007 133.00 135.50 131.86 134.65 970,600 -0.85(-0.63%)
Jul 11, 2007 134.96 136.17 134.55 135.50 606,700 +0.54(+0.40%)
Jul 10, 2007 138.00 138.00 134.96 134.96 665,998 -3.51(-2.53%)
Jul 09, 2007 139.75 139.89 138.05 138.47 337,000 -1.45(-1.04%)
Jul 06, 2007 140.10 140.29 139.02 139.92 528,100 -0.18(-0.13%)
Jul 05, 2007 138.48 140.10 138.09 140.10 365,600 +1.63(+1.18%)
Jul 03, 2007 137.95 139.99 137.95 138.47 205,200 +0.69(+0.50%)
Jul 02, 2007 137.40 138.03 137.02 137.78 315,200 +1.16(+0.85%)
Jun 29, 2007 136.98 137.75 135.87 136.62 463,500 -0.30(-0.22%)
Jun 28, 2007 136.97 137.91 136.53 136.92 459,700 -0.27(-0.20%)
Jun 27, 2007 135.90 137.20 135.51 137.19 606,700 +1.19(+0.88%)
Jun 26, 2007 137.12 137.51 136.00 136.00 673,580 -1.04(-0.76%)
Jun 25, 2007 137.13 138.30 136.58 137.04 610,000 -0.05(-0.04%)
Jun 22, 2007 137.09 138.35 137.05 137.09 828,200 +0.09(+0.07%)
Jun 21, 2007 137.72 137.86 136.65 137.00 1,036,100 -0.72(-0.52%)
Jun 20, 2007 139.00 139.15 137.72 137.72 572,500 -1.48(-1.06%)
Jun 19, 2007 139.32 139.70 137.75 139.20 818,000 -0.11(-0.08%)
Jun 18, 2007 138.55 140.20 137.85 139.31 973,600 +1.92(+1.40%)
Jun 15, 2007 137.25 138.66 136.84 137.39 781,300 +0.78(+0.57%)
Jun 14, 2007 137.25 137.64 136.05 136.61 852,600 -1.13(-0.82%)
Jun 13, 2007 134.76 137.74 134.58 137.74 989,800 +3.53(+2.63%)
Jun 12, 2007 134.42 136.30 133.98 134.21 1,166,600 -0.21(-0.16%)
Jun 11, 2007 132.17 134.75 131.25 134.42 1,089,800 +2.74(+2.08%)
Jun 08, 2007 131.16 131.91 130.99 131.68 933,000 +0.24(+0.18%)
Jun 07, 2007 133.00 133.65 131.34 131.44 1,339,400 -0.26(-0.20%)
Jun 06, 2007 132.17 132.17 131.00 131.70 907,300 -0.47(-0.36%)
Jun 05, 2007 131.79 132.40 130.52 132.17 1,392,700 +0.38(+0.29%)
Jun 04, 2007 130.09 131.99 129.89 131.79 1,145,100 +1.70(+1.31%)
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.