AutoZone (NY: AZO )

1,942.17 USD +9.46 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 779.41 786.00 772.55 775.70 264,200 -4.08(-0.52%)
Sep 27, 2018 781.83 788.29 772.00 779.78 368,497 +1.78(+0.23%)
Sep 26, 2018 775.26 787.00 771.61 778.00 257,056 +5.20(+0.67%)
Sep 25, 2018 766.20 775.49 762.35 772.80 275,938 +7.80(+1.02%)
Sep 24, 2018 770.61 772.54 760.84 765.00 289,390 -4.87(-0.63%)
Sep 21, 2018 764.48 770.00 760.47 769.87 486,900 +7.96(+1.04%)
Sep 20, 2018 753.65 762.90 747.38 761.91 397,393 +7.63(+1.01%)
Sep 19, 2018 739.00 754.67 735.00 754.28 373,551 +21.52(+2.94%)
Sep 18, 2018 710.00 736.79 707.95 732.76 650,979 -14.76(-1.97%)
Sep 17, 2018 747.71 762.43 742.21 747.52 464,397 -1.68(-0.22%)
Sep 14, 2018 765.30 765.30 746.79 749.20 452,500 -16.10(-2.10%)
Sep 13, 2018 765.19 765.57 753.59 765.30 422,748 +1.28(+0.17%)
Sep 12, 2018 761.89 768.27 757.22 764.02 304,627 -0.30(-0.04%)
Sep 11, 2018 762.33 771.02 759.12 764.32 264,823 -0.66(-0.09%)
Sep 10, 2018 777.28 777.40 760.02 764.98 296,889 -7.55(-0.98%)
Sep 07, 2018 773.95 782.99 765.27 772.53 271,500 +0.87(+0.11%)
Sep 06, 2018 773.81 778.55 765.06 771.66 209,315 -0.77(-0.10%)
Sep 05, 2018 781.51 784.00 768.42 772.43 219,157 -10.57(-1.35%)
Sep 04, 2018 766.15 783.05 763.47 783.00 248,726 +16.12(+2.10%)
Aug 31, 2018 766.88 766.88 766.88 0 +5.99(+0.79%)
Aug 30, 2018 765.35 768.17 759.74 760.89 185,695 -8.75(-1.14%)
Aug 29, 2018 765.53 773.02 759.63 769.64 217,626 +3.52(+0.46%)
Aug 28, 2018 769.00 769.01 759.70 766.12 230,148 -1.82(-0.24%)
Aug 27, 2018 773.08 773.08 765.49 767.94 190,113 -2.58(-0.33%)
Aug 24, 2018 770.94 771.90 765.00 770.52 107,000 -0.85(-0.11%)
Aug 23, 2018 761.64 772.84 761.54 771.37 264,729 +12.61(+1.66%)
Aug 22, 2018 765.46 770.08 756.65 758.76 189,513 -8.24(-1.07%)
Aug 21, 2018 768.52 771.26 760.98 767.00 148,560 +0.14(+0.02%)
Aug 20, 2018 768.01 775.45 759.45 766.86 172,427 +1.52(+0.20%)
Aug 17, 2018 764.70 767.69 761.88 765.34 141,600 +2.60(+0.34%)
Aug 16, 2018 757.29 767.82 748.53 762.74 303,579 +10.73(+1.43%)
Aug 15, 2018 756.00 762.29 746.62 752.01 309,773 -2.86(-0.38%)
Aug 14, 2018 740.02 767.96 740.02 754.87 380,049 +25.46(+3.49%)
Aug 13, 2018 739.50 741.75 728.43 729.41 199,654 -9.55(-1.29%)
Aug 10, 2018 734.85 741.10 722.00 738.96 252,900 +2.67(+0.36%)
Aug 09, 2018 733.59 739.49 726.48 736.29 176,271 +3.50(+0.48%)
Aug 08, 2018 731.59 738.10 728.42 732.79 172,286 +2.88(+0.39%)
Aug 07, 2018 728.48 731.28 722.83 729.91 172,658 +4.53(+0.62%)
Aug 06, 2018 719.57 728.15 715.62 725.38 226,186 +4.00(+0.55%)
Aug 03, 2018 718.25 723.20 713.44 721.38 225,300 +2.30(+0.32%)
Aug 02, 2018 700.91 719.35 698.33 719.08 198,715 +17.78(+2.54%)
Aug 01, 2018 708.24 711.66 699.13 701.30 250,160 -4.23(-0.60%)
Jul 31, 2018 699.14 707.03 694.31 705.53 183,602 +7.07(+1.01%)
Jul 30, 2018 696.82 702.00 692.21 698.46 190,509 -1.32(-0.19%)
Jul 27, 2018 712.80 712.80 693.15 699.78 255,900 -11.36(-1.60%)
Jul 26, 2018 709.09 724.54 703.45 711.14 231,314 +5.42(+0.77%)
Jul 25, 2018 705.02 707.03 698.26 705.72 288,189 +0.43(+0.06%)
Jul 24, 2018 717.90 718.80 702.12 705.29 213,024 -9.49(-1.33%)
Jul 23, 2018 713.37 720.89 713.37 714.78 219,407 +0.43(+0.06%)
Jul 20, 2018 717.49 710.47 714.35 326,518 -1.82(-0.25%)
Jul 19, 2018 694.64 720.52 694.64 716.17 331,196 +22.17(+3.19%)
Jul 18, 2018 699.95 699.95 689.94 694.00 203,350 -5.94(-0.85%)
Jul 17, 2018 690.84 702.78 690.05 699.94 194,719 +7.16(+1.03%)
Jul 16, 2018 686.90 694.12 680.40 692.78 179,291 +5.81(+0.85%)
Jul 13, 2018 686.97 209,248 -0.01(-0.00%)
Jul 12, 2018 686.02 687.66 678.66 686.98 169,257 +5.52(+0.81%)
Jul 11, 2018 685.50 685.50 676.47 681.46 278,593 -11.22(-1.62%)
Jul 10, 2018 690.34 693.52 686.00 692.68 177,020 +2.06(+0.30%)
Jul 09, 2018 683.12 692.28 682.38 690.62 217,926 +8.76(+1.28%)
Jul 06, 2018 677.11 683.80 673.84 681.86 146,074 +5.92(+0.88%)
Jul 05, 2018 674.04 676.56 665.45 675.94 144,122 +2.43(+0.36%)
Jul 03, 2018 673.51 673.51 673.51 0 +5.70(+0.85%)
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.