AutoZone (NY: AZO )

1,386.28 USD -4.62 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1030 1033 1010 1027 498,800 -18.18(-1.74%)
May 30, 2019 1033 1047 1031 1045 204,921 +17.75(+1.73%)
May 29, 2019 1044 1045 1022 1028 356,970 -23.60(-2.25%)
May 28, 2019 1055 1082 1050 1051 502,194 -1.05(-0.10%)
May 24, 2019 1039 1056 1037 1052 371,500 +17.37(+1.68%)
May 23, 2019 1037 1037 1020 1035 284,921 -9.11(-0.87%)
May 22, 2019 1021 1047 1021 1044 318,034 +11.68(+1.13%)
May 21, 2019 1007 1038 980.72 1032 697,685 +54.42(+5.57%)
May 20, 2019 984.38 991.52 974.66 977.83 427,332 -6.26(-0.64%)
May 17, 2019 976.37 993.18 976.37 984.09 279,600 +2.75(+0.28%)
May 16, 2019 979.11 992.72 970.34 981.34 274,629 +2.98(+0.30%)
May 15, 2019 987.37 988.70 975.59 978.36 203,600 -11.44(-1.16%)
May 14, 2019 985.24 992.80 979.70 989.80 274,547 +7.24(+0.74%)
May 13, 2019 989.06 993.53 980.62 982.56 269,182 -18.03(-1.80%)
May 10, 2019 1000 1006 984.05 1001 250,300 -3.89(-0.39%)
May 09, 2019 1000 1008 994.42 1004 238,835 -1.12(-0.11%)
May 08, 2019 1016 1019 1001 1006 231,028 -9.76(-0.96%)
May 07, 2019 1030 1034 1010 1015 233,664 -15.28(-1.48%)
May 06, 2019 1024 1039 1018 1031 228,040 -2.74(-0.27%)
May 03, 2019 1043 1049 1026 1033 253,800 -4.93(-0.47%)
May 02, 2019 1025 1039 1024 1038 195,497 +14.41(+1.41%)
May 01, 2019 1030 1046 1023 1024 236,961 -4.41(-0.43%)
Apr 30, 2019 1020 1030 1015 1028 255,121 +5.81(+0.57%)
Apr 29, 2019 1033 1036 1022 1022 198,282 -11.05(-1.07%)
Apr 26, 2019 1023 1043 1023 1034 278,500 -8.80(-0.84%)
Apr 25, 2019 1035 1047 1023 1042 370,168 -0.25(-0.02%)
Apr 24, 2019 1049 1057 1041 1043 206,785 -5.16(-0.49%)
Apr 23, 2019 1035 1061 1032 1048 308,426 +12.56(+1.21%)
Apr 22, 2019 1045 1047 1035 1035 234,114 -9.85(-0.94%)
Apr 18, 2019 1049 1050 1032 1045 268,800 -6.32(-0.60%)
Apr 17, 2019 1067 1069 1041 1051 230,671 -10.22(-0.96%)
Apr 16, 2019 1069 1070 1058 1062 245,914 -3.00(-0.28%)
Apr 15, 2019 1064 1075 1057 1065 324,063 +4.29(+0.40%)
Apr 12, 2019 1070 1072 1055 1060 247,400 -8.27(-0.77%)
Apr 11, 2019 1064 1071 1059 1069 261,472 +8.40(+0.79%)
Apr 10, 2019 1047 1063 1042 1060 324,925 +19.77(+1.90%)
Apr 09, 2019 1050 1054 1038 1040 276,688 -12.14(-1.15%)
Apr 08, 2019 1048 1058 1044 1053 290,106 +4.02(+0.38%)
Apr 05, 2019 1045 1050 1037 1049 251,900 +7.83(+0.75%)
Apr 04, 2019 1044 1049 1034 1041 219,153 -4.84(-0.46%)
Apr 03, 2019 1047 1050 1042 1046 187,071 +3.55(+0.34%)
Apr 02, 2019 1032 1044 1030 1042 202,711 +12.27(+1.19%)
Apr 01, 2019 1039 1049 1018 1030 332,421 +5.59(+0.55%)
Mar 29, 2019 1010 1028 1005 1024 322,000 +18.95(+1.89%)
Mar 28, 2019 1005 1011 1004 1005 239,988 +1.97(+0.20%)
Mar 27, 2019 996.42 1008 989.53 1003 271,271 +5.89(+0.59%)
Mar 26, 2019 999.31 1005 987.28 997.31 262,281 +1.45(+0.15%)
Mar 25, 2019 982.47 1002 982.47 995.86 197,090 +14.59(+1.49%)
Mar 22, 2019 999.97 1016 979.25 981.27 299,000 -19.82(-1.98%)
Mar 21, 2019 984.50 1004 983.46 1001 292,434 +20.11(+2.05%)
Mar 20, 2019 976.09 982.98 970.80 980.98 323,647 +1.99(+0.20%)
Mar 19, 2019 980.00 988.24 976.38 978.99 315,334 +3.40(+0.35%)
Mar 18, 2019 961.84 984.72 961.84 975.59 418,941 +13.36(+1.39%)
Mar 15, 2019 950.71 962.46 943.87 962.23 359,100 +12.01(+1.26%)
Mar 14, 2019 943.70 952.71 938.28 950.22 375,098 +9.64(+1.02%)
Mar 13, 2019 936.58 942.73 932.91 940.58 301,160 +5.97(+0.64%)
Mar 12, 2019 942.82 942.82 924.25 934.61 249,690 -5.42(-0.58%)
Mar 11, 2019 948.11 948.70 937.66 940.03 288,341 +5.30(+0.57%)
Mar 08, 2019 939.12 942.00 929.34 934.73 252,000 -5.82(-0.62%)
Mar 07, 2019 933.91 943.62 932.13 940.55 445,882 +5.20(+0.56%)
Mar 06, 2019 944.22 952.99 934.78 935.35 298,981 -4.48(-0.48%)
Mar 05, 2019 935.00 948.00 930.42 939.83 288,706 +6.88(+0.74%)
Mar 04, 2019 934.41 939.00 916.85 932.95 298,271 +3.63(+0.39%)
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.