AutoZone (NY: AZO )

1,863.00 USD -5.29 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1189 1201 1176 1196 226,332 +7.19(+0.60%)
Aug 28, 2020 1193 1200 1179 1189 152,600 -6.77(-0.57%)
Aug 27, 2020 1203 1204 1194 1196 136,069 -2.12(-0.18%)
Aug 26, 2020 1198 1208 1189 1198 152,803 -3.65(-0.30%)
Aug 25, 2020 1210 1214 1188 1202 132,616 -8.27(-0.68%)
Aug 24, 2020 1212 1219 1201 1210 143,032 +0.86(+0.07%)
Aug 21, 2020 1206 1211 1201 1209 143,400 +5.57(+0.46%)
Aug 20, 2020 1205 1213 1196 1204 120,485 -6.50(-0.54%)
Aug 19, 2020 1214 1221 1200 1210 131,452 -1.81(-0.15%)
Aug 18, 2020 1216 1227 1204 1212 252,163 +4.06(+0.34%)
Aug 17, 2020 1199 1211 1199 1208 236,890 +11.70(+0.98%)
Aug 14, 2020 1190 1207 1190 1196 124,000 +8.91(+0.75%)
Aug 13, 2020 1183 1191 1177 1187 103,893 -1.23(-0.10%)
Aug 12, 2020 1177 1194 1174 1188 167,012 +16.81(+1.43%)
Aug 11, 2020 1179 1183 1161 1172 162,751 -3.16(-0.27%)
Aug 10, 2020 1185 1187 1169 1175 128,500 -7.50(-0.63%)
Aug 07, 2020 1178 1185 1170 1182 200,900 +3.85(+0.33%)
Aug 06, 2020 1182 1195 1177 1178 157,699 -14.24(-1.19%)
Aug 05, 2020 1209 1209 1193 1193 236,145 -13.43(-1.11%)
Aug 04, 2020 1204 1225 1192 1206 132,887 -0.86(-0.07%)
Aug 03, 2020 1213 1217 1200 1207 158,451 -0.52(-0.04%)
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%)
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.