AutoZone (NY: AZO )

1,807.68 USD +38.63 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 507.59 512.50 503.90 509.66 411,410 +1.82(+0.36%)
Sep 29, 2014 506.07 509.90 504.37 507.84 230,832 -0.54(-0.11%)
Sep 26, 2014 503.26 509.12 503.26 508.38 265,246 +3.76(+0.75%)
Sep 25, 2014 505.64 509.37 504.50 504.62 225,313 -4.01(-0.79%)
Sep 24, 2014 509.37 509.37 503.60 508.63 344,726 +0.84(+0.17%)
Sep 23, 2014 501.56 513.04 501.22 507.79 467,431 +2.41(+0.48%)
Sep 22, 2014 515.01 519.99 500.21 505.38 897,342 -21.06(-4.00%)
Sep 19, 2014 536.03 536.03 525.70 526.44 440,392 -5.87(-1.10%)
Sep 18, 2014 536.32 536.32 529.46 532.31 286,021 -4.41(-0.82%)
Sep 17, 2014 540.63 542.16 536.13 536.72 170,505 -4.13(-0.76%)
Sep 16, 2014 528.25 543.06 528.25 540.85 206,638 +10.28(+1.94%)
Sep 15, 2014 530.25 532.16 529.95 530.57 123,676 +0.57(+0.11%)
Sep 12, 2014 529.84 530.95 526.38 530.00 153,573 -0.33(-0.06%)
Sep 11, 2014 526.12 531.76 525.84 530.33 165,950 +2.97(+0.56%)
Sep 10, 2014 528.04 531.64 526.39 527.36 217,650 -0.77(-0.15%)
Sep 09, 2014 533.96 534.23 527.59 528.13 200,136 -7.87(-1.47%)
Sep 08, 2014 535.83 538.57 533.26 536.00 105,219 -2.04(-0.38%)
Sep 05, 2014 535.91 539.15 534.56 538.04 154,121 +3.07(+0.57%)
Sep 04, 2014 537.21 537.75 534.67 534.97 143,970 -2.16(-0.40%)
Sep 03, 2014 538.11 539.86 534.97 537.13 106,793 +0.57(+0.11%)
Sep 02, 2014 534.67 541.80 538.84 536.56 212,450 -2.28(-0.42%)
Aug 29, 2014 540.41 538.84 538.84 538.84 130,500 +0.07(+0.01%)
Aug 28, 2014 535.09 540.00 533.59 538.77 102,482 +0.29(+0.05%)
Aug 27, 2014 537.83 539.50 535.02 538.48 158,849 +2.53(+0.47%)
Aug 26, 2014 542.00 540.93 535.00 535.95 169,000 -4.98(-0.92%)
Aug 25, 2014 539.00 543.63 537.47 540.93 85,354 +3.47(+0.65%)
Aug 22, 2014 538.42 539.39 536.45 537.46 161,567 -0.32(-0.06%)
Aug 21, 2014 538.06 541.07 536.26 537.78 145,125 -0.18(-0.03%)
Aug 20, 2014 536.83 538.66 531.69 537.96 177,550 +1.12(+0.21%)
Aug 19, 2014 534.23 539.24 533.90 536.84 115,837 +2.94(+0.55%)
Aug 18, 2014 531.00 534.09 529.55 533.90 126,546 +4.87(+0.92%)
Aug 15, 2014 533.85 535.80 528.03 529.03 148,722 -1.64(-0.31%)
Aug 14, 2014 526.34 533.07 524.43 530.67 163,085 +6.64(+1.27%)
Aug 13, 2014 526.39 526.39 520.17 524.03 140,488 -0.55(-0.10%)
Aug 12, 2014 523.92 526.79 520.02 524.58 116,300 -0.89(-0.17%)
Aug 11, 2014 528.67 528.67 524.99 525.47 86,705 -0.52(-0.10%)
Aug 08, 2014 519.78 526.31 516.47 525.99 162,004 +8.73(+1.69%)
Aug 07, 2014 520.30 521.77 515.99 517.26 203,005 -2.34(-0.45%)
Aug 06, 2014 516.35 522.96 515.53 519.60 133,244 +1.53(+0.30%)
Aug 05, 2014 516.40 524.00 515.18 518.07 173,714 -1.42(-0.27%)
Aug 04, 2014 514.38 521.76 514.10 519.49 114,165 +5.08(+0.99%)
Aug 01, 2014 515.07 520.23 512.04 514.41 177,767 -2.62(-0.51%)
Jul 31, 2014 523.80 523.80 516.79 517.03 284,594 -4.81(-0.92%)
Jul 30, 2014 510.31 523.25 510.31 521.84 261,853 +11.80(+2.31%)
Jul 29, 2014 512.28 514.81 509.95 510.04 170,732 -3.18(-0.62%)
Jul 28, 2014 513.77 517.42 512.81 513.22 133,894 -1.35(-0.26%)
Jul 25, 2014 518.91 518.91 513.31 514.57 149,134 -0.25(-0.05%)
Jul 24, 2014 511.64 516.76 510.54 514.82 242,043 +7.10(+1.40%)
Jul 23, 2014 510.22 512.34 506.46 507.72 262,663 -4.20(-0.82%)
Jul 22, 2014 514.96 515.27 505.32 511.92 332,518 -3.25(-0.63%)
Jul 21, 2014 520.56 521.99 513.17 515.17 220,565 -5.39(-1.04%)
Jul 18, 2014 521.20 523.09 517.23 520.56 345,585 -4.13(-0.79%)
Jul 17, 2014 528.00 531.27 523.51 524.69 149,036 -7.13(-1.34%)
Jul 16, 2014 535.87 535.87 529.20 531.82 236,454 -1.69(-0.32%)
Jul 15, 2014 531.98 534.32 528.40 533.51 251,764 -0.15(-0.03%)
Jul 14, 2014 536.71 536.71 533.04 533.66 105,174 +0.21(+0.04%)
Jul 11, 2014 534.02 534.57 528.50 533.45 109,570 -0.57(-0.11%)
Jul 10, 2014 535.27 538.35 532.00 534.02 132,342 -4.64(-0.86%)
Jul 09, 2014 535.15 539.61 534.47 538.66 168,428 +3.55(+0.66%)
Jul 08, 2014 535.51 537.84 534.32 535.11 205,732 -3.13(-0.58%)
Jul 07, 2014 539.40 540.49 536.14 538.24 185,591 -1.22(-0.23%)
Jul 03, 2014 537.43 539.46 539.46 539.46 139,200 +4.15(+0.78%)
Jul 02, 2014 534.84 537.79 532.85 535.31 191,873 -1.51(-0.28%)
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.