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 (%)
Jul 31, 2020 1211 1211 1190 1207 181,700 -2.33(-0.19%)
Jul 30, 2020 1194 1231 1194 1210 253,263 +30.20(+2.56%)
Jul 29, 2020 1170 1185 1164 1180 187,591 +13.40(+1.15%)
Jul 28, 2020 1180 1180 1165 1166 142,134 -4.65(-0.40%)
Jul 27, 2020 1169 1180 1162 1171 228,656 +2.21(+0.19%)
Jul 24, 2020 1168 1179 1162 1169 136,000 +0.13(+0.01%)
Jul 23, 2020 1178 1179 1160 1168 162,226 -0.52(-0.04%)
Jul 22, 2020 1160 1176 1160 1169 212,070 +13.21(+1.14%)
Jul 21, 2020 1154 1164 1146 1156 143,611 -0.35(-0.03%)
Jul 20, 2020 1157 1164 1145 1156 113,689 -1.18(-0.10%)
Jul 17, 2020 1157 1159 1136 1157 139,100 +7.98(+0.69%)
Jul 16, 2020 1150 1158 1148 1149 154,116 +0.09(+0.01%)
Jul 15, 2020 1146 1156 1142 1149 295,903 +15.86(+1.40%)
Jul 14, 2020 1108 1138 1107 1133 218,479 +25.04(+2.26%)
Jul 13, 2020 1120 1132 1106 1108 162,787 -5.26(-0.47%)
Jul 10, 2020 1106 1115 1090 1114 160,000 +5.83(+0.53%)
Jul 09, 2020 1116 1116 1095 1108 118,579 -10.22(-0.91%)
Jul 08, 2020 1127 1131 1104 1118 157,498 -10.60(-0.94%)
Jul 07, 2020 1137 1145 1127 1129 138,616 -8.80(-0.77%)
Jul 06, 2020 1158 1160 1134 1137 230,334 -11.59(-1.01%)
Jul 02, 2020 1140 1153 1135 1149 249,800 +18.49(+1.64%)
Jul 01, 2020 1125 1139 1108 1130 251,183 +2.36(+0.21%)
Jun 30, 2020 1128 1136 1112 1128 174,150 +0.20(+0.02%)
Jun 29, 2020 1116 1130 1099 1128 199,041 +22.99(+2.08%)
Jun 26, 2020 1100 1111 1098 1105 335,800 +1.63(+0.15%)
Jun 25, 2020 1097 1108 1082 1103 168,031 +3.09(+0.28%)
Jun 24, 2020 1129 1129 1099 1100 229,377 -34.81(-3.07%)
Jun 23, 2020 1145 1149 1133 1135 173,469 -4.66(-0.41%)
Jun 22, 2020 1130 1147 1120 1140 217,791 +9.08(+0.80%)
Jun 19, 2020 1159 1159 1122 1131 330,200 -9.46(-0.83%)
Jun 18, 2020 1141 1148 1128 1140 238,574 -7.30(-0.64%)
Jun 17, 2020 1145 1156 1130 1147 247,852 +7.66(+0.67%)
Jun 16, 2020 1145 1160 1122 1140 292,024 +21.04(+1.88%)
Jun 15, 2020 1077 1124 1074 1119 217,772 +18.15(+1.65%)
Jun 12, 2020 1119 1119 1082 1101 284,000 +4.81(+0.44%)
Jun 11, 2020 1109 1127 1091 1096 277,549 -31.18(-2.77%)
Jun 10, 2020 1144 1150 1122 1127 210,745 -17.88(-1.56%)
Jun 09, 2020 1138 1150 1132 1145 182,144 +0.96(+0.08%)
Jun 08, 2020 1140 1163 1136 1144 182,924 -10.13(-0.88%)
Jun 05, 2020 1155 1158 1134 1154 215,000 +19.13(+1.69%)
Jun 04, 2020 1141 1150 1124 1135 339,270 -15.66(-1.36%)
Jun 03, 2020 1127 1165 1127 1150 183,254 +24.47(+2.17%)
Jun 02, 2020 1139 1140 1120 1126 290,325 -12.21(-1.07%)
Jun 01, 2020 1145 1153 1136 1138 175,506 -9.66(-0.84%)
May 29, 2020 1141 1160 1137 1148 330,300 +0.31(+0.03%)
May 28, 2020 1171 1171 1138 1148 288,578 -16.87(-1.45%)
May 27, 2020 1140 1166 1110 1164 325,497 +41.22(+3.67%)
May 26, 2020 1168 1178 1115 1123 531,070 +0.26(+0.02%)
May 22, 2020 1107 1125 1088 1123 246,600 +18.47(+1.67%)
May 21, 2020 1112 1113 1095 1104 187,248 -8.54(-0.77%)
May 20, 2020 1116 1143 1105 1113 317,394 +8.60(+0.78%)
May 19, 2020 1118 1118 1092 1104 286,925 +21.41(+1.98%)
May 18, 2020 1098 1124 1083 1083 309,447 +8.02(+0.75%)
May 15, 2020 1049 1083 1049 1075 235,600 +19.40(+1.84%)
May 14, 2020 1030 1062 1023 1056 229,289 +11.48(+1.10%)
May 13, 2020 1049 1058 1024 1044 317,995 -2.48(-0.24%)
May 12, 2020 1061 1069 1045 1047 275,245 -7.30(-0.69%)
May 11, 2020 1051 1063 1036 1054 315,760 -4.02(-0.38%)
May 08, 2020 1032 1060 1017 1058 203,800 +45.74(+4.52%)
May 07, 2020 1043 1064 1007 1012 349,540 -20.20(-1.96%)
May 06, 2020 1029 1049 1008 1032 192,698 +9.20(+0.90%)
May 05, 2020 1022 1032 1015 1023 228,667 +13.22(+1.31%)
May 04, 2020 985.71 1023 982.30 1010 226,899 +15.49(+1.56%)
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.