AutoZone (NY: AZO )

1,736.03 USD +18.48 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 529.66 534.59 527.86 528.44 376,572 -1.09(-0.21%)
Aug 30, 2017 522.49 533.75 520.48 529.53 293,165 +7.15(+1.37%)
Aug 29, 2017 520.68 525.99 519.41 522.38 265,346 -3.02(-0.57%)
Aug 28, 2017 529.75 530.00 521.45 525.40 280,185 -3.55(-0.67%)
Aug 25, 2017 515.62 536.83 515.24 528.95 630,381 +17.32(+3.39%)
Aug 24, 2017 513.67 518.79 511.01 511.63 417,239 -1.71(-0.33%)
Aug 23, 2017 517.57 521.27 508.04 513.34 292,170 -5.79(-1.12%)
Aug 22, 2017 519.14 521.59 514.73 519.13 262,335 +1.62(+0.31%)
Aug 21, 2017 510.63 519.39 504.96 517.51 361,892 +7.32(+1.43%)
Aug 18, 2017 513.20 513.20 499.10 510.19 870,425 -5.37(-1.04%)
Aug 17, 2017 524.96 529.91 511.27 515.56 478,143 -9.03(-1.72%)
Aug 16, 2017 520.00 528.24 517.33 524.59 542,164 +8.46(+1.64%)
Aug 15, 2017 501.54 519.00 497.29 516.13 819,720 -9.19(-1.75%)
Aug 14, 2017 537.54 537.54 523.04 525.32 470,183 -8.62(-1.61%)
Aug 11, 2017 525.00 535.57 525.00 533.94 373,200 +8.42(+1.60%)
Aug 10, 2017 530.83 533.45 525.26 525.52 301,822 -7.64(-1.43%)
Aug 09, 2017 526.73 533.47 522.84 533.16 409,753 +2.19(+0.41%)
Aug 08, 2017 547.58 547.71 530.35 530.97 302,459 -10.69(-1.97%)
Aug 07, 2017 537.79 544.20 532.65 541.66 315,382 +4.84(+0.90%)
Aug 04, 2017 530.00 537.81 530.00 536.82 259,669 +7.53(+1.42%)
Aug 03, 2017 540.55 543.72 528.54 529.29 389,439 -13.60(-2.51%)
Aug 02, 2017 545.57 552.38 542.50 542.89 581,731 -4.97(-0.91%)
Aug 01, 2017 542.62 548.89 538.46 547.86 472,677 +8.04(+1.49%)
Jul 31, 2017 528.05 541.73 523.08 539.82 624,563 +12.90(+2.45%)
Jul 28, 2017 529.40 531.99 522.33 526.92 680,122 -2.09(-0.40%)
Jul 27, 2017 530.92 517.92 529.01 708,321 +13.04(+2.53%)
Jul 26, 2017 511.34 517.23 505.77 515.97 396,810 +4.96(+0.97%)
Jul 25, 2017 501.47 511.33 498.53 511.01 341,695 +12.76(+2.56%)
Jul 24, 2017 509.46 514.04 498.24 498.25 448,137 -13.21(-2.58%)
Jul 21, 2017 499.20 512.90 497.84 511.46 651,303 +8.90(+1.77%)
Jul 20, 2017 495.50 506.59 491.13 502.56 489,345 +9.12(+1.85%)
Jul 19, 2017 497.08 500.37 491.90 493.44 447,445 -2.25(-0.45%)
Jul 18, 2017 504.01 504.74 494.58 495.69 595,300 -7.97(-1.58%)
Jul 17, 2017 502.89 512.52 501.48 503.66 437,407 -2.65(-0.52%)
Jul 14, 2017 507.53 510.97 498.14 506.31 545,806 -0.50(-0.10%)
Jul 13, 2017 492.96 510.74 492.03 506.81 615,789 +13.66(+2.77%)
Jul 12, 2017 501.97 506.58 492.02 493.15 693,357 -6.42(-1.29%)
Jul 11, 2017 508.00 509.40 499.57 499.57 671,411 -7.97(-1.57%)
Jul 10, 2017 503.00 512.76 501.34 507.54 722,521 +6.15(+1.23%)
Jul 07, 2017 503.00 504.89 498.50 501.39 705,232 -6.09(-1.20%)
Jul 06, 2017 514.01 523.27 504.06 507.48 901,523 -9.35(-1.81%)
Jul 05, 2017 530.30 543.39 514.47 516.83 1,858,036 -54.88(-9.60%)
Jul 03, 2017 570.85 575.68 568.06 571.71 227,632 +1.25(+0.22%)
Jun 30, 2017 562.53 571.71 560.23 570.46 464,923 +10.79(+1.93%)
Jun 29, 2017 571.44 572.00 557.77 559.67 663,031 -9.35(-1.64%)
Jun 28, 2017 576.12 580.03 568.85 569.02 514,171 -9.75(-1.68%)
Jun 27, 2017 577.54 588.74 576.00 578.77 282,113 -0.84(-0.14%)
Jun 26, 2017 575.94 585.52 574.08 579.61 295,876 +4.63(+0.81%)
Jun 23, 2017 579.50 581.62 567.90 574.98 632,640 -4.65(-0.80%)
Jun 22, 2017 572.55 582.13 566.63 579.63 702,813 +5.62(+0.98%)
Jun 21, 2017 585.50 587.19 568.07 574.01 711,054 -11.19(-1.91%)
Jun 20, 2017 590.89 591.94 581.32 585.20 561,337 -11.66(-1.95%)
Jun 19, 2017 597.53 598.61 587.85 596.86 419,304 +3.05(+0.51%)
Jun 16, 2017 609.73 610.45 590.47 593.81 639,682 -19.20(-3.13%)
Jun 15, 2017 603.95 616.76 603.18 613.01 455,045 +4.63(+0.76%)
Jun 14, 2017 610.26 613.42 605.18 608.38 346,892 -3.70(-0.60%)
Jun 13, 2017 613.30 617.75 607.01 612.08 324,979 +0.06(+0.01%)
Jun 12, 2017 606.52 621.19 606.52 612.02 517,310 +5.66(+0.93%)
Jun 09, 2017 598.91 607.67 594.59 606.36 537,966 +7.40(+1.24%)
Jun 08, 2017 610.00 596.73 598.96 477,733 -7.81(-1.29%)
Jun 07, 2017 604.89 612.93 604.05 606.77 451,428 +2.89(+0.48%)
Jun 06, 2017 617.09 617.09 603.00 603.88 464,225 -13.19(-2.14%)
Jun 05, 2017 619.18 622.55 612.47 617.07 536,302 -4.63(-0.74%)
Jun 02, 2017 622.90 623.75 613.12 621.70 495,805 -2.28(-0.37%)
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.