AutoZone (NY: AZO )

1,623.57 USD -2.34 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 90.66 90.85 89.90 90.52 868,900 -0.14(-0.15%)
May 27, 2005 88.41 90.83 87.94 90.66 1,084,500 +2.25(+2.54%)
May 26, 2005 87.05 88.54 86.50 88.41 1,373,500 +1.61(+1.85%)
May 25, 2005 85.00 88.25 85.00 86.80 2,112,400 -0.41(-0.47%)
May 24, 2005 88.51 88.55 86.27 87.21 1,321,400 -1.49(-1.68%)
May 23, 2005 89.05 89.50 88.35 88.70 579,600 -0.13(-0.15%)
May 20, 2005 89.97 89.99 87.86 88.83 800,300 -1.06(-1.18%)
May 19, 2005 88.40 90.14 87.90 89.89 2,215,500 +2.21(+2.52%)
May 18, 2005 84.45 87.72 84.45 87.68 998,200 +3.43(+4.07%)
May 17, 2005 83.00 84.31 82.99 84.25 500,600 +1.25(+1.51%)
May 16, 2005 82.79 83.60 82.63 83.00 619,500 +0.28(+0.34%)
May 13, 2005 83.83 83.83 82.21 82.72 716,800 -1.12(-1.34%)
May 12, 2005 84.65 84.80 83.71 83.84 708,000 -0.69(-0.82%)
May 11, 2005 84.71 85.22 84.23 84.53 595,300 -0.08(-0.09%)
May 10, 2005 85.30 85.44 84.24 84.61 389,900 -0.74(-0.87%)
May 09, 2005 84.60 85.39 84.60 85.35 472,000 +0.58(+0.68%)
May 06, 2005 85.51 85.67 84.57 84.77 506,300 -0.58(-0.68%)
May 05, 2005 85.55 86.10 84.96 85.35 405,600 -0.10(-0.12%)
May 04, 2005 84.45 85.54 84.31 85.45 424,300 +1.14(+1.35%)
May 03, 2005 83.95 84.91 83.68 84.31 447,600 +0.48(+0.57%)
May 02, 2005 83.00 84.62 83.00 83.83 562,300 +0.83(+1.00%)
Apr 29, 2005 82.80 83.00 81.06 83.00 634,500 +0.31(+0.37%)
Apr 28, 2005 84.31 84.31 82.58 82.69 703,900 -1.62(-1.92%)
Apr 27, 2005 82.85 84.71 82.41 84.31 624,300 +1.31(+1.58%)
Apr 26, 2005 83.26 84.00 82.50 83.00 929,700 -0.16(-0.19%)
Apr 25, 2005 82.34 83.32 82.10 83.16 598,300 +0.82(+1.00%)
Apr 22, 2005 83.08 83.08 82.03 82.34 573,000 -0.73(-0.88%)
Apr 21, 2005 83.13 83.57 82.71 83.07 597,100 +0.35(+0.42%)
Apr 20, 2005 83.60 83.63 82.61 82.72 476,900 -0.75(-0.90%)
Apr 19, 2005 83.35 83.70 82.60 83.47 655,100 +0.24(+0.29%)
Apr 18, 2005 82.68 83.46 82.51 83.23 966,800 +0.45(+0.54%)
Apr 15, 2005 83.58 83.99 82.42 82.78 997,000 -1.21(-1.44%)
Apr 14, 2005 84.40 84.78 83.83 83.99 1,294,300 -0.60(-0.71%)
Apr 13, 2005 85.41 85.70 84.44 84.59 619,500 -0.92(-1.08%)
Apr 12, 2005 85.35 85.74 84.42 85.51 899,300 +0.03(+0.04%)
Apr 11, 2005 85.47 85.80 85.08 85.48 443,100 +0.19(+0.22%)
Apr 08, 2005 86.88 87.20 85.21 85.29 835,700 -1.61(-1.85%)
Apr 07, 2005 86.77 87.18 86.26 86.90 913,200 +0.35(+0.40%)
Apr 06, 2005 87.22 87.44 86.54 86.55 707,900 -0.65(-0.75%)
Apr 05, 2005 85.62 88.55 85.62 87.20 797,200 +1.86(+2.18%)
Apr 04, 2005 84.96 85.58 84.50 85.34 507,700 +0.31(+0.36%)
Apr 01, 2005 85.78 86.48 84.28 85.03 1,109,200 -0.67(-0.78%)
Mar 31, 2005 85.00 86.21 84.99 85.70 849,300 +0.82(+0.97%)
Mar 30, 2005 83.89 85.04 83.60 84.88 1,259,300 +1.08(+1.29%)
Mar 29, 2005 84.75 84.85 83.67 83.80 1,365,600 -1.19(-1.40%)
Mar 28, 2005 85.18 85.49 84.55 84.99 1,063,500 -0.19(-0.22%)
Mar 24, 2005 85.17 85.61 84.94 85.18 782,400 +0.05(+0.06%)
Mar 23, 2005 84.53 85.28 84.53 85.13 633,700 +0.17(+0.20%)
Mar 22, 2005 85.38 85.75 84.96 84.96 1,193,800 -0.27(-0.32%)
Mar 21, 2005 86.53 86.53 85.09 85.23 1,349,000 -1.29(-1.49%)
Mar 18, 2005 87.23 87.45 86.33 86.52 1,946,700 -0.71(-0.81%)
Mar 17, 2005 87.60 87.66 86.80 87.23 1,388,800 +0.23(+0.26%)
Mar 16, 2005 85.01 87.51 84.25 87.00 2,978,600 +1.75(+2.05%)
Mar 15, 2005 85.90 86.61 85.03 85.25 2,774,400 -0.50(-0.58%)
Mar 14, 2005 95.98 95.98 85.01 85.75 9,462,800 -12.55(-12.77%)
Mar 11, 2005 98.16 99.12 97.85 98.30 733,500 +0.24(+0.24%)
Mar 10, 2005 97.25 98.74 97.11 98.06 560,900 +1.03(+1.06%)
Mar 09, 2005 98.75 98.83 96.94 97.03 757,700 -1.94(-1.96%)
Mar 08, 2005 98.80 99.35 98.67 98.97 628,900 -0.03(-0.03%)
Mar 07, 2005 98.41 99.50 98.00 99.00 740,500 +0.60(+0.61%)
Mar 04, 2005 99.10 99.21 97.14 98.40 1,269,800 +0.03(+0.03%)
Mar 03, 2005 98.33 98.85 98.05 98.37 736,400 +0.04(+0.04%)
Mar 02, 2005 95.80 99.90 95.72 98.33 2,005,900 +1.00(+1.03%)
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.