AutoZone (NY: AZO )

2,023.57 USD +143.58 (+7.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 138.00 139.85 136.82 137.23 0 -1.50(-1.08%)
Aug 28, 2008 137.57 140.51 137.19 138.73 744,876 +1.43(+1.04%)
Aug 27, 2008 135.29 138.35 135.29 137.30 641,931 +0.96(+0.70%)
Aug 26, 2008 132.83 136.46 132.46 136.34 594,960 +2.89(+2.17%)
Aug 25, 2008 136.20 136.56 133.23 133.45 491,432 -3.27(-2.39%)
Aug 22, 2008 135.00 137.29 134.66 136.72 0 +2.38(+1.77%)
Aug 21, 2008 133.56 135.86 132.78 134.34 874,825 -0.83(-0.61%)
Aug 20, 2008 136.56 137.25 133.89 135.17 736,130 +0.28(+0.21%)
Aug 19, 2008 136.12 136.69 134.22 134.89 513,590 -2.32(-1.69%)
Aug 18, 2008 139.50 140.00 136.64 137.21 559,879 -1.38(-1.00%)
Aug 15, 2008 135.25 138.92 135.25 138.59 0 +2.53(+1.86%)
Aug 14, 2008 133.99 137.49 132.61 136.06 857,311 +1.76(+1.31%)
Aug 13, 2008 136.06 136.17 131.31 134.30 938,537 -2.31(-1.69%)
Aug 12, 2008 138.74 139.17 136.00 136.61 685,396 -2.35(-1.69%)
Aug 11, 2008 138.01 142.49 137.25 138.96 1,004,646 +0.61(+0.44%)
Aug 08, 2008 133.26 138.97 133.26 138.35 967,964 +4.42(+3.30%)
Aug 07, 2008 132.55 134.96 132.10 133.93 1,078,007 -0.07(-0.05%)
Aug 06, 2008 135.23 135.23 131.46 134.00 1,174,304 -2.05(-1.51%)
Aug 05, 2008 131.90 136.34 131.90 136.05 1,098,008 +5.58(+4.28%)
Aug 04, 2008 131.01 131.67 129.43 130.47 639,086 -0.86(-0.65%)
Aug 01, 2008 130.38 132.72 129.18 131.33 677,587 +1.04(+0.80%)
Jul 31, 2008 129.91 133.66 129.42 130.29 749,980 -0.96(-0.73%)
Jul 30, 2008 130.91 133.16 128.72 131.25 767,342 +0.22(+0.17%)
Jul 29, 2008 131.03 131.56 126.52 131.03 719,169 +4.32(+3.41%)
Jul 28, 2008 126.70 128.28 124.49 126.71 696,414 -1.16(-0.91%)
Jul 25, 2008 130.16 130.83 127.51 127.87 769,378 -1.13(-0.88%)
Jul 24, 2008 130.76 131.97 128.80 129.00 844,621 -1.58(-1.21%)
Jul 23, 2008 127.85 133.59 127.62 130.58 1,440,989 +2.36(+1.84%)
Jul 22, 2008 123.93 129.59 123.60 128.22 1,077,023 +3.70(+2.97%)
Jul 21, 2008 125.50 126.97 123.63 124.52 779,653 -1.49(-1.18%)
Jul 18, 2008 126.58 126.58 123.61 126.01 1,116,763 +1.11(+0.89%)
Jul 17, 2008 120.40 125.59 119.01 124.90 1,302,678 +4.97(+4.14%)
Jul 16, 2008 115.10 120.44 115.10 119.93 1,020,821 +4.79(+4.16%)
Jul 15, 2008 117.04 117.20 112.78 115.14 1,351,890 -2.38(-2.03%)
Jul 14, 2008 119.29 120.13 116.62 117.52 669,820 -0.16(-0.14%)
Jul 11, 2008 118.53 120.15 116.11 117.68 1,088,322 -2.47(-2.06%)
Jul 10, 2008 121.10 123.73 119.59 120.15 905,320 -1.18(-0.97%)
Jul 09, 2008 122.00 123.04 120.84 121.33 941,864 -0.94(-0.77%)
Jul 08, 2008 119.80 122.44 118.72 122.27 1,143,257 +2.86(+2.40%)
Jul 07, 2008 120.84 121.85 118.00 119.41 929,760 -0.77(-0.64%)
Jul 04, 2008 119.20 121.77 118.66 120.18 695,579 +0.00(+0.00%)
Jul 03, 2008 119.20 121.77 118.66 120.18 695,579 +1.73(+1.46%)
Jul 02, 2008 122.24 122.34 118.45 118.45 1,078,144 -3.24(-2.66%)
Jul 01, 2008 118.69 122.16 118.01 121.69 1,142,519 +0.68(+0.56%)
Jun 30, 2008 121.70 124.51 120.37 121.01 1,664,072 +0.88(+0.73%)
Jun 27, 2008 115.28 121.41 115.28 120.13 3,453,989 +5.46(+4.76%)
Jun 26, 2008 112.65 116.91 110.99 114.67 1,921,009 +2.85(+2.55%)
Jun 25, 2008 112.15 115.65 111.29 111.82 1,344,682 -0.08(-0.07%)
Jun 24, 2008 111.51 114.09 110.39 111.90 1,095,295 -0.33(-0.29%)
Jun 23, 2008 115.40 115.80 111.57 112.23 690,805 -2.77(-2.41%)
Jun 20, 2008 118.22 118.22 114.35 115.00 646,301 -3.82(-3.21%)
Jun 19, 2008 118.06 119.16 117.21 118.82 725,152 +1.06(+0.90%)
Jun 18, 2008 119.07 119.31 117.03 117.76 763,214 -2.57(-2.14%)
Jun 17, 2008 120.60 120.80 119.35 120.33 673,452 -0.04(-0.03%)
Jun 16, 2008 118.62 121.01 118.42 120.37 663,498 +0.85(+0.71%)
Jun 13, 2008 118.89 120.38 118.30 119.52 474,782 +1.22(+1.03%)
Jun 12, 2008 118.80 120.89 117.52 118.30 496,385 +0.16(+0.14%)
Jun 11, 2008 120.50 121.30 117.98 118.14 513,604 -3.15(-2.60%)
Jun 10, 2008 121.45 123.13 119.68 121.29 714,527 -0.16(-0.13%)
Jun 09, 2008 122.15 123.36 120.46 121.45 559,407 -0.29(-0.24%)
Jun 06, 2008 124.79 125.10 120.94 121.74 775,720 -4.35(-3.45%)
Jun 05, 2008 127.51 127.90 125.14 126.09 743,941 +0.34(+0.27%)
Jun 04, 2008 127.27 127.46 124.65 125.75 740,770 -1.64(-1.29%)
Jun 03, 2008 128.19 128.19 125.75 127.39 861,229 +0.00(+0.00%)
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.