AutoZone (NY: AZO )

1,534.33 USD +6.75 (+0.44%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 82.20 83.44 81.24 81.85 1,140,700 +0.54(+0.66%)
May 28, 2002 82.80 82.80 80.40 81.31 1,440,600 -1.22(-1.48%)
May 27, 2002 82.40 83.42 81.50 82.53 1,594,100 +0.00(+0.00%)
May 24, 2002 82.40 83.42 81.50 82.53 1,594,100 +1.23(+1.51%)
May 23, 2002 77.45 81.40 77.45 81.30 2,925,100 +4.63(+6.04%)
May 22, 2002 75.05 77.00 73.50 76.67 4,415,800 +3.97(+5.46%)
May 21, 2002 76.30 76.90 72.20 72.70 1,627,200 -2.90(-3.84%)
May 20, 2002 73.85 76.00 73.70 75.60 919,000 +1.90(+2.58%)
May 17, 2002 73.10 74.00 72.60 73.70 977,600 -0.11(-0.15%)
May 16, 2002 74.50 74.50 73.50 73.81 788,000 -0.68(-0.91%)
May 15, 2002 74.90 75.20 74.30 74.49 1,162,400 -0.51(-0.68%)
May 14, 2002 76.25 77.30 74.70 75.00 1,330,800 -0.57(-0.75%)
May 13, 2002 75.30 75.77 74.55 75.57 481,100 +0.02(+0.03%)
May 10, 2002 76.29 76.46 75.30 75.55 526,800 -0.73(-0.96%)
May 09, 2002 77.00 77.65 76.15 76.28 667,600 -1.04(-1.35%)
May 08, 2002 78.40 78.45 76.18 77.32 20,000 +0.32(+0.42%)
May 07, 2002 76.09 77.70 76.09 77.00 855,700 +1.10(+1.45%)
May 06, 2002 75.75 77.35 75.75 75.90 615,500 +0.40(+0.53%)
May 03, 2002 76.05 77.15 75.50 75.50 637,500 -0.70(-0.92%)
May 02, 2002 76.10 76.79 75.56 76.20 1,052,300 +0.10(+0.13%)
May 01, 2002 75.99 76.55 74.20 76.10 1,212,900 +0.10(+0.13%)
Apr 30, 2002 74.75 76.60 74.43 76.00 925,000 +1.25(+1.67%)
Apr 29, 2002 78.50 78.50 74.70 74.75 1,129,100 -3.75(-4.78%)
Apr 26, 2002 78.76 80.00 78.13 78.50 1,382,000 -0.25(-0.32%)
Apr 25, 2002 75.89 79.79 75.35 78.75 1,591,100 +2.87(+3.78%)
Apr 24, 2002 75.02 76.49 74.61 75.88 745,500 +0.74(+0.98%)
Apr 23, 2002 74.75 75.50 74.48 75.14 583,200 +0.40(+0.54%)
Apr 22, 2002 74.59 74.99 74.20 74.74 780,200 +0.16(+0.21%)
Apr 19, 2002 75.35 75.49 74.15 74.58 1,230,700 -0.76(-1.01%)
Apr 18, 2002 73.50 76.00 73.50 75.34 1,974,100 +2.09(+2.85%)
Apr 17, 2002 72.01 73.50 72.00 73.25 1,111,500 +1.24(+1.72%)
Apr 16, 2002 71.01 72.20 70.55 72.01 859,600 +1.10(+1.55%)
Apr 15, 2002 70.18 71.25 70.04 70.91 551,000 +0.74(+1.05%)
Apr 12, 2002 70.66 71.20 69.30 70.17 606,100 -0.66(-0.93%)
Apr 11, 2002 70.41 71.64 70.41 70.83 809,300 +0.43(+0.61%)
Apr 10, 2002 69.88 70.64 69.50 70.40 526,700 +0.52(+0.74%)
Apr 09, 2002 70.80 70.90 69.80 69.88 825,000 -0.24(-0.34%)
Apr 08, 2002 68.57 70.24 68.20 70.12 583,200 +1.56(+2.28%)
Apr 05, 2002 66.94 69.00 66.81 68.56 883,500 +1.87(+2.80%)
Apr 04, 2002 65.15 67.16 65.15 66.69 668,700 +1.21(+1.85%)
Apr 03, 2002 65.05 65.82 64.90 65.48 737,500 +0.86(+1.33%)
Apr 02, 2002 65.50 66.52 64.48 64.62 1,426,000 -1.82(-2.74%)
Apr 01, 2002 68.60 68.85 66.41 66.44 864,800 -2.41(-3.50%)
Mar 29, 2002 68.20 69.25 68.20 68.85 531,600 +0.00(+0.00%)
Mar 28, 2002 68.20 69.25 68.20 68.85 529,300 +0.55(+0.81%)
Mar 27, 2002 67.50 68.76 67.30 68.30 545,000 +0.56(+0.83%)
Mar 26, 2002 68.65 68.65 67.55 67.74 1,190,800 -0.78(-1.14%)
Mar 25, 2002 68.85 69.50 68.45 68.52 704,800 -0.08(-0.12%)
Mar 22, 2002 69.10 69.66 68.20 68.60 548,600 -0.75(-1.08%)
Mar 21, 2002 70.60 70.70 69.21 69.35 1,175,800 -1.41(-1.99%)
Mar 20, 2002 70.30 71.46 70.13 70.76 1,003,200 +0.41(+0.58%)
Mar 19, 2002 69.24 70.73 69.19 70.35 1,301,200 +1.12(+1.62%)
Mar 18, 2002 69.00 69.65 68.50 69.23 841,400 +0.78(+1.14%)
Mar 15, 2002 68.10 68.70 67.71 68.45 1,439,100 +0.76(+1.12%)
Mar 14, 2002 67.10 68.20 67.10 67.69 986,600 +0.07(+0.10%)
Mar 13, 2002 67.20 67.80 66.75 67.62 1,173,500 +0.82(+1.23%)
Mar 12, 2002 64.40 67.30 64.30 66.80 1,563,300 +1.80(+2.77%)
Mar 11, 2002 64.75 65.88 63.85 65.00 1,168,200 +0.48(+0.74%)
Mar 08, 2002 66.45 67.00 64.22 64.52 1,001,900 -1.01(-1.54%)
Mar 07, 2002 64.18 66.50 64.18 65.53 1,154,300 +1.35(+2.10%)
Mar 06, 2002 61.75 64.40 61.50 64.18 1,543,800 +2.18(+3.52%)
Mar 05, 2002 63.90 64.21 61.23 62.00 2,010,800 -2.06(-3.22%)
Mar 04, 2002 63.95 65.00 63.40 64.06 1,166,800 +0.16(+0.25%)
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.