AutoZone (NY: AZO )

1,942.17 USD +9.46 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 99.56 99.56 97.25 97.44 509,000 -1.94(-1.95%)
Jul 28, 2005 97.95 99.87 97.83 99.38 571,600 +1.53(+1.56%)
Jul 27, 2005 97.70 97.87 97.12 97.85 436,500 +0.24(+0.25%)
Jul 26, 2005 98.18 98.18 97.32 97.61 467,700 -0.52(-0.53%)
Jul 25, 2005 99.22 99.23 98.13 98.13 494,100 -1.01(-1.02%)
Jul 22, 2005 98.41 99.22 98.33 99.14 389,600 +0.78(+0.79%)
Jul 21, 2005 99.34 99.36 97.59 98.36 783,100 -0.99(-1.00%)
Jul 20, 2005 98.55 99.59 98.46 99.35 518,800 +0.55(+0.56%)
Jul 19, 2005 98.65 99.15 98.24 98.80 738,100 +0.40(+0.41%)
Jul 18, 2005 97.85 98.41 97.53 98.40 650,800 +0.30(+0.31%)
Jul 15, 2005 97.92 98.42 97.60 98.10 551,500 +0.02(+0.02%)
Jul 14, 2005 98.27 98.57 97.59 98.08 519,600 +0.06(+0.06%)
Jul 13, 2005 97.58 98.04 97.41 98.02 406,300 +0.40(+0.41%)
Jul 12, 2005 97.13 97.90 96.89 97.62 759,000 +0.49(+0.50%)
Jul 11, 2005 97.05 97.35 96.80 97.13 626,800 +0.23(+0.24%)
Jul 08, 2005 95.70 97.13 95.65 96.90 937,200 +1.16(+1.21%)
Jul 07, 2005 94.88 95.74 94.35 95.74 918,800 +0.64(+0.67%)
Jul 06, 2005 95.01 95.36 94.47 95.10 949,400 +0.06(+0.06%)
Jul 05, 2005 93.65 95.17 93.62 95.04 696,500 +1.85(+1.99%)
Jul 01, 2005 92.70 93.32 92.06 93.19 415,900 +0.73(+0.79%)
Jun 30, 2005 94.50 94.87 92.38 92.46 885,000 -1.62(-1.72%)
Jun 29, 2005 93.56 94.57 93.12 94.08 964,600 +0.52(+0.56%)
Jun 28, 2005 91.82 94.95 91.82 93.56 892,400 +2.14(+2.34%)
Jun 27, 2005 90.94 91.87 90.55 91.42 504,100 +0.64(+0.71%)
Jun 24, 2005 91.60 91.61 90.20 90.78 750,400 -0.88(-0.96%)
Jun 23, 2005 93.20 93.65 90.95 91.66 1,157,700 -1.56(-1.67%)
Jun 22, 2005 94.78 94.79 92.97 93.22 850,500 -1.21(-1.28%)
Jun 21, 2005 94.65 95.04 93.95 94.43 824,000 -0.36(-0.38%)
Jun 20, 2005 93.90 94.98 93.31 94.79 584,200 +0.79(+0.84%)
Jun 17, 2005 95.91 95.91 93.46 94.00 1,169,400 -1.19(-1.25%)
Jun 16, 2005 94.21 95.29 93.76 95.19 865,700 +0.92(+0.98%)
Jun 15, 2005 94.43 94.69 93.03 94.27 754,300 -0.15(-0.16%)
Jun 14, 2005 91.71 94.51 91.51 94.42 1,024,100 +2.81(+3.07%)
Jun 13, 2005 91.51 92.59 91.31 91.61 456,600 +0.13(+0.14%)
Jun 10, 2005 91.85 92.46 91.05 91.48 508,700 -0.51(-0.55%)
Jun 09, 2005 91.40 92.29 91.16 91.99 718,800 +0.60(+0.66%)
Jun 08, 2005 92.17 92.67 91.24 91.39 556,400 -0.77(-0.84%)
Jun 07, 2005 91.61 92.95 91.37 92.16 556,800 +0.55(+0.60%)
Jun 06, 2005 91.75 92.00 91.38 91.61 459,800 -0.15(-0.16%)
Jun 03, 2005 91.99 92.98 91.43 91.76 767,200 -0.22(-0.24%)
Jun 02, 2005 91.00 92.26 90.70 91.98 581,400 +0.86(+0.94%)
Jun 01, 2005 90.45 92.50 90.23 91.12 894,700 +0.60(+0.66%)
May 31, 2005 90.66 90.85 89.90 90.52 868,900 -0.14(-0.15%)
May 27, 2005 88.41 90.83 87.94 90.66 1,084,500 +2.25(+2.54%)
May 26, 2005 87.05 88.54 86.50 88.41 1,373,500 +1.61(+1.85%)
May 25, 2005 85.00 88.25 85.00 86.80 2,112,400 -0.41(-0.47%)
May 24, 2005 88.51 88.55 86.27 87.21 1,321,400 -1.49(-1.68%)
May 23, 2005 89.05 89.50 88.35 88.70 579,600 -0.13(-0.15%)
May 20, 2005 89.97 89.99 87.86 88.83 800,300 -1.06(-1.18%)
May 19, 2005 88.40 90.14 87.90 89.89 2,215,500 +2.21(+2.52%)
May 18, 2005 84.45 87.72 84.45 87.68 998,200 +3.43(+4.07%)
May 17, 2005 83.00 84.31 82.99 84.25 500,600 +1.25(+1.51%)
May 16, 2005 82.79 83.60 82.63 83.00 619,500 +0.28(+0.34%)
May 13, 2005 83.83 83.83 82.21 82.72 716,800 -1.12(-1.34%)
May 12, 2005 84.65 84.80 83.71 83.84 708,000 -0.69(-0.82%)
May 11, 2005 84.71 85.22 84.23 84.53 595,300 -0.08(-0.09%)
May 10, 2005 85.30 85.44 84.24 84.61 389,900 -0.74(-0.87%)
May 09, 2005 84.60 85.39 84.60 85.35 472,000 +0.58(+0.68%)
May 06, 2005 85.51 85.67 84.57 84.77 506,300 -0.58(-0.68%)
May 05, 2005 85.55 86.10 84.96 85.35 405,600 -0.10(-0.12%)
May 04, 2005 84.45 85.54 84.31 85.45 424,300 +1.14(+1.35%)
May 03, 2005 83.95 84.91 83.68 84.31 447,600 +0.48(+0.57%)
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.