AutoZone (NY: AZO )

2,055.39 +26.43 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 84.99 87.05 84.77 86.75 983,700 +2.06(+2.43%)
May 27, 2004 85.30 86.40 84.28 84.69 1,856,700 +0.90(+1.07%)
May 26, 2004 82.25 85.09 81.60 83.79 2,769,200 +0.41(+0.49%)
May 25, 2004 84.45 85.90 83.10 83.38 2,197,400 -0.92(-1.09%)
May 24, 2004 82.75 84.50 82.53 84.30 897,500 +1.66(+2.01%)
May 21, 2004 82.62 83.95 82.31 82.64 1,298,700 -0.08(-0.10%)
May 20, 2004 83.70 83.76 82.41 82.72 1,171,000 -0.98(-1.17%)
May 19, 2004 84.40 84.77 83.70 83.70 812,900 -0.35(-0.42%)
May 18, 2004 83.90 84.66 83.50 84.05 877,700 +0.99(+1.19%)
May 17, 2004 84.00 84.09 82.76 83.06 935,500 -1.19(-1.41%)
May 14, 2004 84.25 84.85 84.02 84.25 1,034,600 -0.05(-0.06%)
May 13, 2004 84.80 84.80 84.01 84.30 1,039,900 -0.49(-0.58%)
May 12, 2004 84.26 85.06 83.85 84.79 1,293,300 +0.54(+0.64%)
May 11, 2004 83.52 84.74 83.50 84.25 612,300 +0.74(+0.89%)
May 10, 2004 83.10 83.77 83.10 83.51 1,288,200 +0.01(+0.01%)
May 07, 2004 84.80 85.15 83.01 83.50 922,500 -1.54(-1.81%)
May 06, 2004 86.40 86.40 84.47 85.04 614,300 -1.43(-1.65%)
May 05, 2004 86.60 86.90 86.21 86.47 600,000 +0.42(+0.49%)
May 04, 2004 88.08 88.20 85.51 86.05 1,221,900 -2.28(-2.58%)
May 03, 2004 87.58 88.80 87.42 88.33 799,500 +0.76(+0.87%)
Apr 30, 2004 87.77 88.40 87.40 87.57 795,200 -0.09(-0.10%)
Apr 29, 2004 88.01 88.62 87.30 87.66 1,203,800 -0.35(-0.40%)
Apr 28, 2004 86.75 89.09 86.43 88.01 1,552,600 +1.26(+1.45%)
Apr 27, 2004 86.10 87.16 85.85 86.75 586,200 +0.90(+1.05%)
Apr 26, 2004 85.85 87.08 85.23 85.85 618,000 -0.10(-0.12%)
Apr 23, 2004 86.85 86.85 85.70 85.95 715,100 -1.15(-1.32%)
Apr 22, 2004 85.20 87.49 85.09 87.10 838,800 +2.43(+2.87%)
Apr 21, 2004 86.09 86.09 84.67 84.67 1,703,600 -1.42(-1.65%)
Apr 20, 2004 84.00 87.15 84.00 86.09 2,904,400 +3.46(+4.19%)
Apr 19, 2004 83.11 83.17 82.10 82.63 660,200 -0.63(-0.76%)
Apr 16, 2004 83.52 84.42 82.41 83.26 696,000 +0.24(+0.29%)
Apr 15, 2004 82.10 83.50 82.05 83.02 835,100 +1.53(+1.88%)
Apr 14, 2004 81.50 82.55 81.16 81.49 1,357,200 -0.21(-0.26%)
Apr 13, 2004 83.67 83.67 81.46 81.70 1,686,700 -1.71(-2.05%)
Apr 12, 2004 84.35 84.35 83.38 83.41 1,010,700 -0.84(-1.00%)
Apr 08, 2004 85.20 85.39 84.01 84.25 858,700 -0.65(-0.77%)
Apr 07, 2004 85.40 85.46 84.61 84.90 1,053,800 -0.70(-0.82%)
Apr 06, 2004 85.86 86.06 85.50 85.60 1,088,500 -0.66(-0.77%)
Apr 05, 2004 85.60 86.42 85.34 86.26 1,505,300 +0.66(+0.77%)
Apr 02, 2004 86.63 86.75 84.02 85.60 2,210,700 -1.11(-1.28%)
Apr 01, 2004 85.77 86.96 85.50 86.71 942,700 +0.74(+0.86%)
Mar 31, 2004 85.94 85.97 85.35 85.97 1,053,400 +0.10(+0.12%)
Mar 30, 2004 85.45 86.10 85.07 85.87 850,200 +0.42(+0.49%)
Mar 29, 2004 85.52 85.80 85.29 85.45 911,600 -0.07(-0.08%)
Mar 26, 2004 85.45 85.87 85.30 85.52 688,600 -0.18(-0.21%)
Mar 25, 2004 84.79 85.87 84.60 85.70 868,400 +1.31(+1.55%)
Mar 24, 2004 84.55 85.00 84.25 84.39 693,600 -0.54(-0.64%)
Mar 23, 2004 84.60 85.54 84.45 84.93 1,267,400 +0.37(+0.44%)
Mar 22, 2004 83.68 84.90 82.55 84.56 1,082,800 +0.88(+1.05%)
Mar 19, 2004 84.10 84.30 83.30 83.68 1,150,800 -0.77(-0.91%)
Mar 18, 2004 83.71 85.20 83.41 84.45 1,268,800 +0.75(+0.90%)
Mar 17, 2004 83.60 84.19 83.46 83.70 778,400 +0.13(+0.16%)
Mar 16, 2004 83.10 83.92 82.72 83.57 915,200 +1.07(+1.30%)
Mar 15, 2004 83.03 83.30 82.42 82.50 785,400 -0.52(-0.63%)
Mar 12, 2004 82.55 85.00 82.25 83.02 1,228,100 +0.27(+0.33%)
Mar 11, 2004 83.86 84.40 82.66 82.75 1,257,800 -1.71(-2.02%)
Mar 10, 2004 85.65 85.86 84.46 84.46 969,900 -1.24(-1.45%)
Mar 09, 2004 85.22 85.95 84.92 85.70 933,000 +0.38(+0.45%)
Mar 08, 2004 85.23 85.75 84.90 85.32 906,500 +0.31(+0.36%)
Mar 05, 2004 83.69 85.29 83.10 85.01 1,192,100 +1.33(+1.59%)
Mar 04, 2004 83.63 84.95 82.64 83.68 2,256,900 +0.04(+0.05%)
Mar 03, 2004 82.73 85.89 82.05 83.64 5,826,600 -4.76(-5.38%)
Mar 02, 2004 89.50 89.74 88.25 88.40 1,349,700 -1.28(-1.43%)
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.