AutoZone (NY: AZO )

1,736.03 USD +18.48 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 724.08 729.94 715.99 715.99 222,267 -10.40(-1.43%)
Aug 28, 2015 725.28 727.97 720.80 726.39 238,726 +1.61(+0.22%)
Aug 27, 2015 723.97 737.38 713.26 724.78 636,332 +18.53(+2.62%)
Aug 26, 2015 701.50 706.56 688.05 706.25 405,366 +18.32(+2.66%)
Aug 25, 2015 715.50 715.50 687.93 687.93 431,808 +2.94(+0.43%)
Aug 24, 2015 667.00 710.62 667.00 684.99 538,648 -15.93(-2.27%)
Aug 21, 2015 732.37 733.11 700.81 700.92 454,203 -37.37(-5.06%)
Aug 20, 2015 746.45 749.68 737.92 738.29 206,717 -11.84(-1.58%)
Aug 19, 2015 742.00 754.90 739.20 750.13 190,320 +3.93(+0.53%)
Aug 18, 2015 743.00 747.25 741.98 746.20 154,321 +3.02(+0.41%)
Aug 17, 2015 739.08 745.34 737.69 743.18 127,293 +1.91(+0.26%)
Aug 14, 2015 739.00 743.88 735.39 741.27 168,219 +2.20(+0.30%)
Aug 13, 2015 721.00 747.47 713.67 739.07 350,609 +17.93(+2.49%)
Aug 12, 2015 710.48 721.48 708.04 721.14 287,888 +6.93(+0.97%)
Aug 11, 2015 710.01 714.86 704.05 714.21 228,345 +4.74(+0.67%)
Aug 10, 2015 709.39 712.03 706.05 709.47 130,357 +5.07(+0.72%)
Aug 07, 2015 696.72 705.72 695.23 704.40 157,986 +7.29(+1.05%)
Aug 06, 2015 712.00 712.00 695.65 697.11 170,838 -14.58(-2.05%)
Aug 05, 2015 706.61 712.46 704.66 711.69 253,017 +8.91(+1.27%)
Aug 04, 2015 696.96 703.62 696.41 702.78 111,107 +5.82(+0.84%)
Aug 03, 2015 702.00 702.00 693.59 696.96 100,998 -3.98(-0.57%)
Jul 31, 2015 697.88 703.38 694.92 700.94 181,067 +5.91(+0.85%)
Jul 30, 2015 693.54 696.14 688.37 695.03 146,363 +2.35(+0.34%)
Jul 29, 2015 688.58 693.57 683.19 692.68 178,770 +5.54(+0.81%)
Jul 28, 2015 675.55 687.42 672.98 687.14 187,485 +12.77(+1.89%)
Jul 27, 2015 674.07 676.73 667.49 674.37 180,068 -0.88(-0.13%)
Jul 24, 2015 681.66 683.62 673.80 675.25 163,334 -6.04(-0.89%)
Jul 23, 2015 680.03 684.60 676.49 681.29 160,695 +3.97(+0.59%)
Jul 22, 2015 671.62 678.05 671.13 677.32 112,789 +5.62(+0.84%)
Jul 21, 2015 675.73 677.80 669.00 671.70 169,560 -4.35(-0.64%)
Jul 20, 2015 677.43 679.10 671.46 676.05 209,609 -1.08(-0.16%)
Jul 17, 2015 678.76 679.97 675.28 677.13 124,610 -3.59(-0.53%)
Jul 16, 2015 684.89 685.00 678.09 680.72 165,646 -0.06(-0.01%)
Jul 15, 2015 678.31 681.85 673.47 680.78 157,880 +4.32(+0.64%)
Jul 14, 2015 685.10 685.92 673.58 676.46 244,307 -8.86(-1.29%)
Jul 13, 2015 685.00 687.00 677.53 685.32 181,676 +3.02(+0.44%)
Jul 10, 2015 678.32 684.09 674.42 682.30 294,435 +11.94(+1.78%)
Jul 09, 2015 673.00 675.00 668.34 670.36 186,693 +2.17(+0.32%)
Jul 08, 2015 675.76 677.28 668.19 668.19 204,540 -12.55(-1.84%)
Jul 07, 2015 675.95 683.99 671.20 680.74 178,853 +5.67(+0.84%)
Jul 06, 2015 667.70 675.77 667.70 675.07 191,522 +3.38(+0.50%)
Jul 02, 2015 675.70 671.69 671.69 671.69 137,600 -1.45(-0.22%)
Jul 01, 2015 670.84 673.73 667.22 673.14 228,393 +6.24(+0.94%)
Jun 30, 2015 667.97 672.61 662.70 666.90 253,100 +3.74(+0.56%)
Jun 29, 2015 673.00 674.86 662.72 663.16 216,616 -14.31(-2.11%)
Jun 26, 2015 681.26 683.51 676.30 677.47 273,038 -2.84(-0.42%)
Jun 25, 2015 680.93 684.70 678.58 680.31 161,597 +0.67(+0.10%)
Jun 24, 2015 682.70 684.41 678.12 679.64 174,849 -5.90(-0.86%)
Jun 23, 2015 684.24 685.87 681.70 685.54 150,453 +4.04(+0.59%)
Jun 22, 2015 684.49 684.49 679.57 681.50 195,690 -0.17(-0.02%)
Jun 19, 2015 682.41 685.25 679.70 681.67 344,074 -2.56(-0.37%)
Jun 18, 2015 675.76 686.46 674.60 684.23 300,435 +10.90(+1.62%)
Jun 17, 2015 676.28 680.50 668.07 673.33 215,797 -2.45(-0.36%)
Jun 16, 2015 673.51 679.54 673.51 675.78 153,000 +1.78(+0.26%)
Jun 15, 2015 680.25 681.60 672.34 674.00 274,178 -8.08(-1.18%)
Jun 12, 2015 681.28 686.14 680.01 682.08 192,626 -2.76(-0.40%)
Jun 11, 2015 684.79 687.58 682.42 684.84 156,649 +3.26(+0.48%)
Jun 10, 2015 676.54 682.68 675.43 681.58 265,917 +5.54(+0.82%)
Jun 09, 2015 676.38 680.52 672.61 676.04 213,015 -2.41(-0.36%)
Jun 08, 2015 673.50 680.80 672.04 678.45 273,528 +2.95(+0.44%)
Jun 05, 2015 679.32 678.18 674.56 675.50 203,345 -2.68(-0.40%)
Jun 04, 2015 679.92 681.81 675.36 678.18 282,551 -3.61(-0.53%)
Jun 03, 2015 679.88 683.14 676.68 681.79 267,156 +6.05(+0.90%)
Jun 02, 2015 674.18 680.34 670.12 675.74 259,476 +2.38(+0.35%)
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.