AutoZone (NY: AZO )

1,814.18 USD -40.87 (-2.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 84.03 86.50 84.03 85.77 1,263,200 +1.75(+2.08%)
Oct 30, 2002 84.20 84.95 82.72 84.02 972,700 -0.28(-0.33%)
Oct 29, 2002 82.65 84.30 81.15 84.30 1,282,900 +1.19(+1.43%)
Oct 28, 2002 86.25 86.25 82.65 83.11 1,036,100 -2.84(-3.30%)
Oct 25, 2002 85.10 86.08 84.16 85.95 1,151,200 +0.92(+1.08%)
Oct 24, 2002 88.50 89.34 84.26 85.03 1,851,800 -2.74(-3.12%)
Oct 23, 2002 86.60 87.87 86.36 87.77 876,100 +1.07(+1.23%)
Oct 22, 2002 87.76 88.45 86.07 86.70 974,900 -1.06(-1.21%)
Oct 21, 2002 85.65 88.24 84.65 87.76 1,345,600 +1.97(+2.30%)
Oct 18, 2002 83.88 85.80 82.46 85.79 1,715,500 +1.91(+2.28%)
Oct 17, 2002 84.50 84.71 83.40 83.88 931,000 +1.25(+1.51%)
Oct 16, 2002 83.50 83.50 81.30 82.63 1,000,100 -0.87(-1.04%)
Oct 15, 2002 84.15 84.76 83.00 83.50 1,697,100 +1.05(+1.27%)
Oct 14, 2002 80.80 82.97 80.77 82.45 1,197,600 +0.97(+1.19%)
Oct 11, 2002 81.00 82.03 80.30 81.48 1,332,100 +2.10(+2.65%)
Oct 10, 2002 77.46 80.50 76.76 79.38 1,570,100 +1.90(+2.45%)
Oct 09, 2002 79.00 79.99 77.25 77.48 1,772,200 -2.71(-3.38%)
Oct 08, 2002 81.07 81.85 78.26 80.19 1,859,400 -0.88(-1.09%)
Oct 07, 2002 80.97 81.49 79.22 81.07 1,568,400 -0.20(-0.25%)
Oct 04, 2002 81.35 81.80 79.61 81.27 1,169,800 +0.28(+0.35%)
Oct 03, 2002 81.41 82.67 80.95 80.99 1,039,500 -0.41(-0.50%)
Oct 02, 2002 81.40 83.09 80.66 81.40 1,571,700 +0.12(+0.15%)
Oct 01, 2002 79.48 81.75 78.10 81.28 1,974,100 +2.42(+3.07%)
Sep 30, 2002 80.00 80.24 76.85 78.86 1,429,000 -1.13(-1.41%)
Sep 27, 2002 80.60 81.96 79.78 79.99 1,388,600 -0.86(-1.06%)
Sep 26, 2002 79.89 80.99 79.00 80.85 2,099,700 +1.58(+1.99%)
Sep 25, 2002 76.19 79.50 75.00 79.27 3,828,600 +6.22(+8.51%)
Sep 24, 2002 74.00 76.96 72.99 73.05 1,640,100 -1.73(-2.31%)
Sep 23, 2002 75.50 75.85 74.12 74.78 990,400 -1.07(-1.41%)
Sep 20, 2002 75.05 76.52 74.84 75.85 1,071,000 +1.07(+1.43%)
Sep 19, 2002 73.50 75.75 73.18 74.78 946,300 +0.53(+0.71%)
Sep 18, 2002 73.70 74.99 73.70 74.25 902,400 -0.69(-0.92%)
Sep 17, 2002 76.89 76.98 74.88 74.94 924,400 -0.31(-0.41%)
Sep 16, 2002 74.55 75.45 74.23 75.25 381,700 +0.83(+1.12%)
Sep 13, 2002 72.91 74.82 72.35 74.42 682,800 +1.34(+1.83%)
Sep 12, 2002 75.36 75.36 73.05 73.08 701,300 -2.37(-3.14%)
Sep 11, 2002 76.50 76.85 75.29 75.45 708,600 -0.10(-0.13%)
Sep 10, 2002 75.10 76.15 74.64 75.55 1,251,200 +0.84(+1.12%)
Sep 09, 2002 72.80 75.20 72.35 74.71 759,100 +1.42(+1.94%)
Sep 06, 2002 72.20 73.40 72.20 73.29 684,700 +2.17(+3.05%)
Sep 05, 2002 69.60 71.41 68.55 71.12 837,100 +0.96(+1.37%)
Sep 04, 2002 70.42 70.70 68.70 70.16 1,276,600 -0.84(-1.18%)
Sep 03, 2002 72.15 72.83 70.84 71.00 1,235,100 -1.35(-1.87%)
Aug 30, 2002 71.97 73.45 71.80 72.35 675,200 +0.44(+0.61%)
Aug 29, 2002 70.45 72.58 69.89 71.91 704,000 +0.90(+1.27%)
Aug 28, 2002 71.50 71.94 70.62 71.01 454,300 -0.93(-1.29%)
Aug 27, 2002 73.84 74.25 71.54 71.94 681,200 -1.87(-2.53%)
Aug 26, 2002 73.78 74.40 72.12 73.81 528,200 +0.04(+0.05%)
Aug 23, 2002 74.00 74.00 72.90 73.77 600,900 -0.91(-1.22%)
Aug 22, 2002 75.00 75.60 74.40 74.68 707,100 -0.42(-0.56%)
Aug 21, 2002 73.81 75.20 73.32 75.10 1,097,100 +1.54(+2.09%)
Aug 20, 2002 73.00 73.77 71.80 73.56 1,161,400 +2.00(+2.79%)
Aug 16, 2002 72.15 72.35 70.32 71.56 673,400 -0.64(-0.89%)
Aug 15, 2002 70.00 72.40 68.53 72.20 1,865,900 +2.95(+4.26%)
Aug 14, 2002 66.15 69.35 65.50 69.25 1,272,000 +3.10(+4.69%)
Aug 13, 2002 65.70 68.32 65.55 66.15 1,450,100 +0.90(+1.38%)
Aug 12, 2002 66.60 66.60 64.79 65.25 1,084,600 -3.25(-4.74%)
Aug 07, 2002 68.95 69.30 66.67 68.50 812,400 +0.83(+1.23%)
Aug 06, 2002 66.20 68.90 66.20 67.67 1,165,300 +2.37(+3.63%)
Aug 05, 2002 67.00 68.45 65.20 65.30 1,406,300 -2.66(-3.91%)
Aug 02, 2002 70.50 70.85 66.88 67.96 952,000 -3.13(-4.40%)
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.