AutoZone (NY: AZO )

1,903.79 USD -38.38 (-1.98%)
Streaming Delayed Price Updated: 12:46 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 81.75 82.09 81.60 81.81 667,200 +0.12(+0.15%)
Oct 28, 2004 81.84 82.35 81.25 81.69 720,700 -0.40(-0.49%)
Oct 27, 2004 81.35 82.60 80.81 82.09 549,300 +0.58(+0.71%)
Oct 26, 2004 80.35 81.67 80.33 81.51 586,700 +1.41(+1.76%)
Oct 25, 2004 80.00 80.24 79.40 80.10 450,900 +0.10(+0.12%)
Oct 22, 2004 80.36 80.98 79.56 80.00 394,900 -0.61(-0.76%)
Oct 21, 2004 80.50 81.00 80.04 80.61 470,200 +0.02(+0.02%)
Oct 20, 2004 79.49 80.95 79.21 80.59 1,076,900 +1.68(+2.13%)
Oct 19, 2004 79.75 80.39 78.91 78.91 802,100 -0.59(-0.74%)
Oct 18, 2004 78.39 79.75 78.10 79.50 1,000,500 +1.23(+1.57%)
Oct 15, 2004 76.51 78.56 76.51 78.27 1,633,700 +1.92(+2.51%)
Oct 14, 2004 76.64 76.77 75.69 76.35 1,015,000 -0.29(-0.38%)
Oct 13, 2004 77.55 77.87 76.33 76.64 512,900 -0.77(-0.99%)
Oct 12, 2004 77.00 77.43 76.50 77.41 892,600 +0.41(+0.53%)
Oct 11, 2004 76.99 77.12 76.61 77.00 268,300 -0.10(-0.13%)
Oct 08, 2004 76.81 77.37 76.70 77.10 840,700 +0.30(+0.39%)
Oct 07, 2004 77.25 77.67 76.35 76.80 839,500 -0.45(-0.58%)
Oct 06, 2004 76.80 77.60 76.06 77.25 497,900 +0.00(+0.00%)
Oct 05, 2004 77.00 77.85 76.65 77.25 589,000 +0.21(+0.27%)
Oct 04, 2004 77.05 78.10 76.96 77.04 1,751,600 -0.01(-0.01%)
Oct 01, 2004 77.90 78.10 76.99 77.05 1,971,900 -0.20(-0.26%)
Sep 30, 2004 75.81 77.56 75.57 77.25 1,569,600 +1.44(+1.90%)
Sep 29, 2004 75.91 75.91 75.37 75.81 589,800 -0.09(-0.12%)
Sep 28, 2004 75.69 76.05 75.06 75.90 752,500 +0.26(+0.34%)
Sep 27, 2004 75.73 76.32 75.19 75.64 925,900 -0.09(-0.12%)
Sep 24, 2004 74.53 75.83 74.50 75.73 741,100 +1.00(+1.34%)
Sep 23, 2004 74.76 74.77 73.84 74.73 982,600 -0.03(-0.04%)
Sep 22, 2004 73.61 74.80 73.16 74.76 2,969,300 -0.84(-1.11%)
Sep 21, 2004 75.36 76.10 75.28 75.60 763,400 +0.09(+0.12%)
Sep 20, 2004 76.06 76.24 75.41 75.51 783,500 -0.54(-0.71%)
Sep 17, 2004 76.25 76.50 75.60 76.05 681,100 -0.10(-0.13%)
Sep 16, 2004 75.90 76.58 75.75 76.15 595,100 +0.22(+0.29%)
Sep 15, 2004 77.00 77.08 75.93 75.93 539,100 -1.10(-1.43%)
Sep 14, 2004 76.50 77.06 76.01 77.03 763,900 +0.63(+0.82%)
Sep 13, 2004 75.33 76.79 75.18 76.40 499,000 +0.92(+1.22%)
Sep 10, 2004 75.10 75.69 74.93 75.48 554,700 +0.54(+0.72%)
Sep 09, 2004 76.61 76.99 74.87 74.94 656,000 -1.66(-2.17%)
Sep 08, 2004 75.52 78.49 75.47 76.60 1,096,500 +1.09(+1.44%)
Sep 07, 2004 75.85 76.31 75.20 75.51 433,700 -0.18(-0.24%)
Sep 03, 2004 75.41 76.08 75.25 75.69 444,600 +0.29(+0.38%)
Sep 02, 2004 73.90 75.74 73.75 75.40 680,100 +1.64(+2.22%)
Sep 01, 2004 74.06 74.45 73.46 73.76 484,300 -0.30(-0.41%)
Aug 31, 2004 74.92 75.18 73.53 74.06 657,600 -0.67(-0.90%)
Aug 30, 2004 75.25 75.30 74.69 74.73 475,600 -0.63(-0.84%)
Aug 27, 2004 75.90 75.93 75.10 75.36 646,400 -0.58(-0.76%)
Aug 26, 2004 75.39 76.32 75.39 75.94 410,200 +0.65(+0.86%)
Aug 25, 2004 75.58 75.74 74.66 75.29 1,162,100 -0.16(-0.21%)
Aug 24, 2004 76.30 76.49 75.44 75.45 841,200 -0.63(-0.83%)
Aug 23, 2004 77.83 77.86 76.02 76.08 826,200 -1.65(-2.12%)
Aug 20, 2004 77.06 78.12 76.93 77.73 581,900 +0.67(+0.87%)
Aug 19, 2004 76.62 77.28 76.26 77.06 674,300 +0.06(+0.08%)
Aug 18, 2004 77.60 77.75 76.62 77.00 860,000 -0.85(-1.09%)
Aug 17, 2004 77.48 79.00 77.45 77.85 775,900 +0.75(+0.97%)
Aug 16, 2004 74.30 77.57 74.30 77.10 1,118,200 +2.95(+3.98%)
Aug 13, 2004 73.81 74.37 73.32 74.15 837,500 +0.55(+0.75%)
Aug 12, 2004 75.26 75.53 73.45 73.60 1,361,300 -2.16(-2.85%)
Aug 11, 2004 75.25 76.49 75.02 75.76 830,300 +0.37(+0.49%)
Aug 10, 2004 74.37 75.54 74.31 75.39 680,300 +1.22(+1.64%)
Aug 09, 2004 74.30 75.27 74.09 74.17 958,700 +0.36(+0.49%)
Aug 06, 2004 71.55 74.66 70.35 73.81 1,704,200 +1.56(+2.16%)
Aug 05, 2004 74.75 74.92 72.15 72.25 1,865,200 -2.35(-3.15%)
Aug 04, 2004 74.90 75.24 74.02 74.60 1,063,500 -0.66(-0.88%)
Aug 03, 2004 77.40 77.43 75.06 75.26 1,036,100 -2.29(-2.95%)
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.