AutoZone (NY: AZO )

1,771.68 -117.71 (-6.23%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 116.41 117.27 115.42 115.56 339,600 -0.85(-0.73%)
Dec 28, 2006 116.59 117.20 116.30 116.41 225,800 -0.38(-0.33%)
Dec 27, 2006 116.69 117.00 116.15 116.79 365,900 +0.17(+0.15%)
Dec 26, 2006 116.39 116.67 115.68 116.62 349,200 +0.12(+0.10%)
Dec 22, 2006 116.50 116.81 115.88 116.50 237,800 -0.10(-0.09%)
Dec 21, 2006 117.20 117.91 116.36 116.60 482,700 -0.45(-0.38%)
Dec 20, 2006 117.50 117.98 116.88 117.05 523,100 -0.35(-0.30%)
Dec 19, 2006 116.25 117.80 115.36 117.40 759,500 +1.18(+1.02%)
Dec 18, 2006 117.00 117.05 115.86 116.22 318,500 -0.77(-0.66%)
Dec 15, 2006 118.38 119.50 116.97 116.99 739,700 -0.51(-0.43%)
Dec 14, 2006 117.00 117.99 116.86 117.50 476,100 +0.50(+0.43%)
Dec 13, 2006 117.40 117.79 116.73 117.00 471,700 -0.09(-0.08%)
Dec 12, 2006 117.51 117.94 116.45 117.09 594,900 -0.70(-0.59%)
Dec 11, 2006 117.73 117.99 117.30 117.79 470,700 +0.06(+0.05%)
Dec 08, 2006 117.65 118.29 117.02 117.73 890,600 +0.08(+0.07%)
Dec 07, 2006 119.85 119.99 117.54 117.65 839,300 -1.76(-1.47%)
Dec 06, 2006 118.75 120.37 117.83 119.41 1,045,800 +0.12(+0.10%)
Dec 05, 2006 117.25 120.36 115.09 119.29 2,491,900 +4.82(+4.21%)
Dec 04, 2006 113.95 115.25 113.81 114.47 771,300 +1.09(+0.96%)
Dec 01, 2006 112.63 114.14 112.39 113.38 466,100 -0.23(-0.20%)
Nov 30, 2006 113.24 113.96 112.61 113.61 791,100 +0.50(+0.44%)
Nov 29, 2006 113.32 113.82 112.42 113.11 656,400 -0.06(-0.05%)
Nov 28, 2006 113.40 113.73 112.62 113.17 666,700 -0.42(-0.37%)
Nov 27, 2006 114.87 114.87 113.28 113.59 639,300 -1.33(-1.16%)
Nov 24, 2006 115.04 115.55 113.94 114.92 282,600 -0.02(-0.02%)
Nov 22, 2006 114.98 115.64 114.69 114.94 675,000 +0.41(+0.36%)
Nov 21, 2006 115.05 115.83 113.34 114.53 700,700 +0.02(+0.02%)
Nov 20, 2006 114.90 115.24 113.92 114.51 448,200 -0.28(-0.24%)
Nov 17, 2006 114.73 114.79 113.09 114.79 404,900 +0.07(+0.06%)
Nov 16, 2006 114.40 114.98 114.06 114.72 890,900 +0.82(+0.72%)
Nov 15, 2006 113.95 114.24 113.71 113.90 452,400 -0.14(-0.12%)
Nov 14, 2006 113.15 114.15 112.39 114.04 715,000 +1.45(+1.29%)
Nov 13, 2006 112.75 114.24 112.35 112.59 491,700 -0.54(-0.48%)
Nov 10, 2006 112.25 113.25 112.06 113.13 376,800 +0.26(+0.23%)
Nov 09, 2006 113.28 113.79 112.07 112.87 468,100 -0.31(-0.27%)
Nov 08, 2006 111.39 113.56 110.85 113.18 627,400 +1.64(+1.47%)
Nov 07, 2006 111.66 111.83 110.87 111.54 549,200 -0.14(-0.13%)
Nov 06, 2006 109.65 111.81 109.65 111.68 349,900 +2.38(+2.18%)
Nov 03, 2006 109.82 110.78 108.67 109.30 625,300 -0.62(-0.56%)
Nov 02, 2006 109.96 110.58 108.85 109.92 540,400 -0.04(-0.04%)
Nov 01, 2006 112.00 112.25 109.91 109.96 729,100 -2.04(-1.82%)
Oct 31, 2006 111.18 112.34 110.82 112.00 711,300 +0.57(+0.51%)
Oct 30, 2006 110.65 111.74 109.42 111.43 596,000 +0.53(+0.48%)
Oct 27, 2006 111.65 111.88 110.60 110.90 562,500 -0.96(-0.86%)
Oct 26, 2006 109.70 112.06 109.49 111.86 623,900 +2.59(+2.37%)
Oct 25, 2006 110.01 111.50 108.37 109.27 1,310,800 -4.00(-3.53%)
Oct 24, 2006 113.80 114.00 112.66 113.27 532,200 -0.73(-0.64%)
Oct 23, 2006 112.22 114.56 112.02 114.00 911,900 +1.78(+1.59%)
Oct 20, 2006 113.10 113.28 111.31 112.22 490,300 -0.15(-0.13%)
Oct 19, 2006 112.10 113.16 111.40 112.37 648,500 +0.75(+0.67%)
Oct 18, 2006 110.75 112.25 110.37 111.62 698,300 +1.12(+1.01%)
Oct 17, 2006 108.96 111.00 108.96 110.50 987,000 +1.54(+1.41%)
Oct 16, 2006 108.97 109.30 108.45 108.96 537,800 +0.19(+0.17%)
Oct 13, 2006 109.40 109.45 108.26 108.77 512,900 -0.77(-0.70%)
Oct 12, 2006 108.70 109.58 108.37 109.54 677,200 +1.21(+1.12%)
Oct 11, 2006 109.03 109.03 107.65 108.33 475,600 -0.70(-0.64%)
Oct 10, 2006 108.55 109.25 108.00 109.03 579,800 +0.48(+0.44%)
Oct 09, 2006 107.26 108.64 106.53 108.55 440,200 +1.07(+1.00%)
Oct 06, 2006 107.80 107.81 106.08 107.48 552,800 -0.78(-0.72%)
Oct 05, 2006 107.70 108.26 106.29 108.26 691,600 +0.25(+0.23%)
Oct 04, 2006 105.84 108.04 104.88 108.01 758,500 +2.36(+2.23%)
Oct 03, 2006 104.29 105.89 103.87 105.65 829,600 +1.50(+1.44%)
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.