AutoZone (NY: AZO )

1,942.17 USD +9.46 (+0.49%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 85.60 85.85 85.13 85.60 539,100 -0.15(-0.17%)
Nov 29, 2004 86.83 87.00 85.57 85.75 709,100 -1.15(-1.32%)
Nov 26, 2004 86.45 87.25 86.33 86.90 135,300 +0.45(+0.52%)
Nov 24, 2004 87.00 87.10 86.05 86.45 376,400 -0.09(-0.10%)
Nov 23, 2004 86.50 87.41 86.39 86.54 524,800 -0.06(-0.07%)
Nov 22, 2004 86.00 87.24 85.97 86.60 519,500 +0.30(+0.35%)
Nov 19, 2004 87.10 87.67 86.30 86.30 628,900 -0.80(-0.92%)
Nov 18, 2004 87.41 88.05 86.53 87.10 654,800 -0.11(-0.13%)
Nov 17, 2004 88.20 89.70 86.63 87.21 2,328,700 +1.49(+1.74%)
Nov 16, 2004 86.50 86.50 84.63 85.72 612,100 -0.74(-0.86%)
Nov 15, 2004 85.13 86.70 85.03 86.46 607,500 +1.33(+1.56%)
Nov 12, 2004 84.60 85.24 84.47 85.13 357,900 +0.41(+0.48%)
Nov 11, 2004 84.85 85.48 84.66 84.72 495,800 +0.04(+0.05%)
Nov 10, 2004 84.50 85.30 84.46 84.68 323,200 +0.40(+0.47%)
Nov 09, 2004 85.49 85.62 84.17 84.28 577,900 -1.06(-1.24%)
Nov 08, 2004 85.58 85.74 85.02 85.34 428,300 -0.49(-0.57%)
Nov 05, 2004 84.97 86.11 84.89 85.83 1,059,500 +1.11(+1.31%)
Nov 04, 2004 83.25 84.77 82.96 84.72 891,200 +1.30(+1.56%)
Nov 03, 2004 83.00 83.55 82.00 83.42 1,063,800 +1.62(+1.98%)
Nov 02, 2004 81.96 82.35 81.24 81.80 844,600 -0.06(-0.07%)
Nov 01, 2004 81.91 82.00 81.38 81.86 459,300 +0.05(+0.06%)
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%)
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.