AutoZone (NY: AZO )

1,472.11 USD -4.89 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 310.24 310.87 304.84 307.00 321,594 -1.53(-0.50%)
Aug 30, 2011 307.63 310.00 305.23 308.53 431,782 +1.39(+0.45%)
Aug 29, 2011 304.53 307.69 303.00 307.14 294,094 +5.84(+1.94%)
Aug 26, 2011 297.96 302.76 295.31 301.30 245,681 +2.87(+0.96%)
Aug 25, 2011 302.95 306.00 297.43 298.43 300,213 -5.67(-1.86%)
Aug 24, 2011 297.54 304.34 297.50 304.10 533,525 +4.79(+1.60%)
Aug 23, 2011 296.99 300.00 294.18 299.31 398,960 +3.61(+1.22%)
Aug 22, 2011 297.69 297.69 290.59 295.70 550,811 +4.28(+1.47%)
Aug 19, 2011 285.95 294.00 285.95 291.42 572,411 +2.26(+0.78%)
Aug 18, 2011 284.34 289.19 279.93 289.16 621,175 +0.68(+0.24%)
Aug 17, 2011 289.66 290.48 284.98 288.48 205,067 +0.21(+0.07%)
Aug 16, 2011 285.55 289.66 284.11 288.27 252,629 +0.87(+0.30%)
Aug 15, 2011 289.21 289.21 282.75 287.40 293,904 -0.21(-0.07%)
Aug 12, 2011 286.35 288.94 283.05 287.61 625,343 +5.72(+2.03%)
Aug 11, 2011 278.00 284.04 278.00 281.89 737,386 +7.07(+2.57%)
Aug 10, 2011 277.86 281.90 274.40 274.82 716,819 -5.28(-1.89%)
Aug 09, 2011 275.10 280.44 269.17 280.10 686,563 +11.59(+4.32%)
Aug 08, 2011 275.10 278.62 266.25 268.51 663,029 -10.23(-3.67%)
Aug 05, 2011 275.26 280.67 270.24 278.74 663,103 +5.45(+1.99%)
Aug 04, 2011 279.59 281.46 273.09 273.29 390,613 -8.21(-2.92%)
Aug 03, 2011 276.29 281.86 274.40 281.50 368,493 +4.79(+1.73%)
Aug 02, 2011 280.85 284.33 276.15 276.71 337,544 -5.54(-1.96%)
Aug 01, 2011 287.00 287.36 280.12 282.25 349,069 -3.20(-1.12%)
Jul 29, 2011 284.46 288.09 282.50 285.45 287,471 -0.39(-0.14%)
Jul 28, 2011 287.96 288.55 284.50 285.84 255,815 -3.31(-1.14%)
Jul 27, 2011 293.25 293.33 287.00 289.15 399,254 -6.01(-2.04%)
Jul 26, 2011 294.82 296.30 293.60 295.16 150,622 +0.22(+0.07%)
Jul 25, 2011 294.27 296.37 293.22 294.94 228,336 -0.91(-0.31%)
Jul 22, 2011 296.30 296.55 295.66 295.85 172,464 +0.33(+0.11%)
Jul 21, 2011 296.36 297.22 294.77 295.52 293,562 -0.07(-0.02%)
Jul 20, 2011 298.33 298.62 294.78 295.59 180,760 -2.74(-0.92%)
Jul 19, 2011 296.71 299.21 296.16 298.33 268,293 +2.97(+1.01%)
Jul 18, 2011 297.08 297.08 294.47 295.36 177,025 -1.92(-0.65%)
Jul 15, 2011 298.66 298.66 294.08 297.28 292,053 -0.60(-0.20%)
Jul 14, 2011 298.37 302.00 295.26 297.88 416,405 +0.94(+0.32%)
Jul 13, 2011 298.48 300.40 296.02 296.94 312,832 -0.65(-0.22%)
Jul 12, 2011 293.21 299.60 293.10 297.59 392,332 +2.09(+0.71%)
Jul 11, 2011 295.94 297.64 293.84 295.50 277,472 -2.78(-0.93%)
Jul 08, 2011 295.81 298.56 295.15 298.28 305,673 -0.10(-0.03%)
Jul 07, 2011 299.00 299.45 298.00 298.38 330,724 +0.63(+0.21%)
Jul 06, 2011 295.29 298.80 294.76 297.75 333,242 +0.61(+0.21%)
Jul 05, 2011 296.14 298.53 294.51 297.14 289,638 -0.48(-0.16%)
Jul 01, 2011 295.38 298.19 294.86 297.62 255,746 +2.77(+0.94%)
Jun 30, 2011 292.55 296.20 291.87 294.85 381,011 +3.53(+1.21%)
Jun 29, 2011 293.42 293.54 290.62 291.32 342,684 -1.58(-0.54%)
Jun 28, 2011 293.50 293.52 292.58 292.90 436,995 +0.06(+0.02%)
Jun 27, 2011 290.99 293.97 290.00 292.84 267,213 +1.24(+0.43%)
Jun 24, 2011 292.55 293.70 290.33 291.60 336,844 -1.01(-0.35%)
Jun 23, 2011 290.72 294.27 290.72 292.61 476,497 -0.26(-0.09%)
Jun 22, 2011 292.17 294.08 292.17 292.87 387,213 +0.44(+0.15%)
Jun 21, 2011 292.40 292.91 291.43 292.43 444,583 +0.19(+0.07%)
Jun 20, 2011 292.14 292.58 291.58 292.24 495,964 +0.53(+0.18%)
Jun 17, 2011 291.00 293.05 290.36 291.71 805,174 +1.93(+0.67%)
Jun 16, 2011 288.82 290.15 285.21 289.78 447,005 +0.23(+0.08%)
Jun 15, 2011 289.07 290.52 288.45 289.55 366,543 -0.32(-0.11%)
Jun 14, 2011 290.23 290.59 289.16 289.87 345,206 +0.99(+0.34%)
Jun 13, 2011 291.30 291.30 288.24 288.88 313,409 -1.32(-0.45%)
Jun 10, 2011 290.70 292.23 288.71 290.20 395,678 -1.74(-0.60%)
Jun 09, 2011 288.37 292.54 286.98 291.94 305,007 +3.41(+1.18%)
Jun 08, 2011 284.81 289.49 283.25 288.53 485,260 +4.03(+1.42%)
Jun 07, 2011 287.34 289.39 284.12 284.50 338,696 -1.14(-0.40%)
Jun 06, 2011 286.63 287.22 283.94 285.64 316,723 +0.16(+0.06%)
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.