AutoZone (NY: AZO )

2,055.39 +26.43 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 98.91 98.75 96.67 96.68 736,100 -2.23(-2.25%)
Feb 27, 2006 99.66 100.15 98.86 98.91 461,000 -0.51(-0.51%)
Feb 24, 2006 99.03 99.49 98.45 99.42 398,800 +0.48(+0.49%)
Feb 23, 2006 98.80 99.70 98.44 98.94 304,500 -0.07(-0.07%)
Feb 22, 2006 98.38 99.70 98.21 99.01 297,000 +0.83(+0.85%)
Feb 21, 2006 99.17 99.75 97.69 98.18 367,500 -1.12(-1.13%)
Feb 17, 2006 99.45 99.74 98.73 99.30 458,300 -0.07(-0.07%)
Feb 16, 2006 99.72 99.80 98.48 99.37 435,200 -0.38(-0.38%)
Feb 15, 2006 99.84 100.26 98.90 99.75 684,200 -0.48(-0.48%)
Feb 14, 2006 98.59 100.45 98.45 100.23 856,900 +1.81(+1.84%)
Feb 13, 2006 98.00 98.81 97.44 98.42 327,700 +0.37(+0.38%)
Feb 10, 2006 99.05 99.32 96.61 98.05 896,800 -0.18(-0.18%)
Feb 09, 2006 97.33 98.69 97.05 98.23 571,800 +0.95(+0.98%)
Feb 08, 2006 97.10 97.75 96.51 97.28 461,500 +0.16(+0.16%)
Feb 07, 2006 96.40 97.59 96.39 97.12 633,400 +0.72(+0.75%)
Feb 06, 2006 97.19 97.19 95.39 96.40 944,100 -0.80(-0.82%)
Feb 03, 2006 96.94 97.68 96.46 97.20 361,700 +0.16(+0.16%)
Feb 02, 2006 97.61 97.95 96.31 97.04 445,800 -0.57(-0.58%)
Feb 01, 2006 98.20 98.50 97.05 97.61 526,600 -0.14(-0.14%)
Jan 31, 2006 96.67 97.98 96.63 97.75 977,900 +1.23(+1.27%)
Jan 30, 2006 96.13 96.89 96.00 96.52 811,700 +0.70(+0.73%)
Jan 27, 2006 94.86 96.44 94.80 95.82 803,200 +0.87(+0.92%)
Jan 26, 2006 95.45 96.67 94.79 94.95 444,900 -0.08(-0.08%)
Jan 25, 2006 95.72 95.73 94.44 95.03 392,900 -0.49(-0.51%)
Jan 24, 2006 94.70 95.81 94.59 95.52 490,700 +1.04(+1.10%)
Jan 23, 2006 94.90 95.38 94.28 94.48 315,500 -0.30(-0.32%)
Jan 20, 2006 95.63 95.63 94.16 94.78 822,200 -0.59(-0.62%)
Jan 19, 2006 95.20 95.37 94.50 95.37 402,100 +0.42(+0.44%)
Jan 18, 2006 94.83 96.08 94.35 94.95 447,400 +0.02(+0.02%)
Jan 17, 2006 95.61 95.77 94.73 94.93 470,400 -0.85(-0.89%)
Jan 13, 2006 95.74 96.66 95.41 95.78 645,300 -0.15(-0.16%)
Jan 12, 2006 95.50 98.00 95.38 95.93 2,268,300 +2.60(+2.79%)
Jan 11, 2006 92.56 93.38 92.47 93.33 687,600 +0.87(+0.94%)
Jan 10, 2006 92.22 92.77 91.75 92.46 479,300 +0.00(+0.00%)
Jan 09, 2006 90.89 92.60 90.67 92.46 673,700 +1.45(+1.59%)
Jan 06, 2006 92.23 92.70 90.82 91.01 436,300 -0.97(-1.05%)
Jan 05, 2006 91.76 92.53 91.51 91.98 715,100 +0.08(+0.09%)
Jan 04, 2006 92.76 93.42 91.52 91.90 664,500 -0.86(-0.93%)
Jan 03, 2006 91.85 92.94 89.99 92.76 1,056,900 +1.01(+1.10%)
Dec 30, 2005 92.17 92.90 91.54 91.75 375,000 -0.64(-0.69%)
Dec 29, 2005 91.80 92.97 91.56 92.39 586,500 +0.39(+0.42%)
Dec 28, 2005 91.65 92.65 91.65 92.00 485,200 +0.42(+0.46%)
Dec 27, 2005 92.64 92.99 91.55 91.58 467,500 -0.84(-0.91%)
Dec 23, 2005 92.22 92.93 92.07 92.42 454,500 +0.32(+0.35%)
Dec 22, 2005 92.45 92.70 91.76 92.10 338,400 -0.10(-0.11%)
Dec 21, 2005 92.72 93.55 92.13 92.20 582,400 -0.42(-0.45%)
Dec 20, 2005 91.97 93.12 91.56 92.62 905,100 +0.64(+0.70%)
Dec 19, 2005 92.18 93.14 91.41 91.98 1,006,300 -0.18(-0.20%)
Dec 16, 2005 92.95 93.49 91.97 92.16 889,000 -0.67(-0.72%)
Dec 15, 2005 94.57 94.76 92.59 92.83 821,400 -1.73(-1.83%)
Dec 14, 2005 92.55 94.97 92.55 94.56 1,396,100 +2.03(+2.19%)
Dec 13, 2005 92.85 93.05 91.44 92.53 1,298,900 -0.42(-0.45%)
Dec 12, 2005 94.63 94.69 92.95 92.95 749,000 -1.33(-1.41%)
Dec 09, 2005 94.15 94.63 92.90 94.28 671,200 +0.25(+0.27%)
Dec 08, 2005 94.26 95.49 93.68 94.03 1,644,900 -0.13(-0.14%)
Dec 07, 2005 92.70 94.25 92.10 94.16 1,921,100 +1.41(+1.52%)
Dec 06, 2005 87.25 93.28 87.25 92.75 3,169,100 +5.80(+6.67%)
Dec 05, 2005 88.60 88.60 86.50 86.95 720,700 -2.09(-2.35%)
Dec 02, 2005 89.15 89.19 88.30 89.04 769,700 -0.41(-0.46%)
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.