AutoZone (NY: AZO )

1,394.61 USD +20.08 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 89.55 90.75 88.99 90.73 824,400 +1.43(+1.60%)
May 30, 2006 88.93 90.23 88.62 89.30 989,000 +0.38(+0.43%)
May 26, 2006 89.07 89.29 88.80 88.92 641,800 +0.04(+0.05%)
May 25, 2006 90.45 90.56 88.48 88.88 848,400 -1.27(-1.41%)
May 24, 2006 87.50 91.55 87.50 90.15 2,055,400 +2.25(+2.56%)
May 23, 2006 88.60 89.81 87.79 87.90 616,100 -0.59(-0.67%)
May 22, 2006 90.51 90.82 88.39 88.49 855,400 -2.01(-2.22%)
May 19, 2006 90.40 91.13 89.73 90.50 770,900 +0.23(+0.25%)
May 18, 2006 89.95 91.36 89.50 90.27 685,800 +0.32(+0.36%)
May 17, 2006 89.94 90.66 89.45 89.95 564,100 -0.10(-0.11%)
May 16, 2006 90.73 90.93 89.95 90.05 575,100 -0.70(-0.77%)
May 15, 2006 91.35 91.36 90.40 90.75 892,100 -0.60(-0.66%)
May 12, 2006 92.50 92.70 91.29 91.35 549,200 -1.17(-1.26%)
May 11, 2006 93.55 93.55 92.00 92.52 369,600 -1.03(-1.10%)
May 10, 2006 93.36 93.71 93.06 93.55 334,500 -0.05(-0.05%)
May 09, 2006 94.00 94.23 93.33 93.60 352,100 -0.37(-0.39%)
May 08, 2006 92.71 94.18 92.60 93.97 590,500 +1.27(+1.37%)
May 05, 2006 91.80 92.84 91.68 92.70 647,400 +1.29(+1.41%)
May 04, 2006 92.25 92.92 91.39 91.41 606,300 -0.60(-0.65%)
May 03, 2006 91.79 92.10 91.35 92.01 1,076,800 -0.11(-0.12%)
May 02, 2006 93.07 93.19 91.83 92.12 378,000 -1.00(-1.07%)
May 01, 2006 93.62 94.35 92.80 93.12 331,000 -0.49(-0.52%)
Apr 28, 2006 94.00 94.41 93.32 93.61 464,200 -0.63(-0.67%)
Apr 27, 2006 92.85 95.14 92.77 94.24 521,800 +1.33(+1.43%)
Apr 26, 2006 93.00 94.15 92.63 92.91 647,800 -0.49(-0.52%)
Apr 25, 2006 94.27 94.50 93.16 93.40 553,700 -0.86(-0.91%)
Apr 24, 2006 95.30 95.30 93.65 94.26 448,900 -0.93(-0.98%)
Apr 21, 2006 96.90 96.91 94.30 95.19 556,800 -1.05(-1.09%)
Apr 20, 2006 96.05 96.35 95.27 96.24 425,900 +0.07(+0.07%)
Apr 19, 2006 96.25 96.67 95.50 96.17 471,500 -0.46(-0.48%)
Apr 18, 2006 95.79 97.27 95.38 96.63 489,100 +0.85(+0.89%)
Apr 17, 2006 95.80 96.40 95.26 95.78 280,600 -0.05(-0.05%)
Apr 13, 2006 96.10 96.40 95.25 95.83 329,600 -0.27(-0.28%)
Apr 12, 2006 96.15 96.65 95.66 96.10 483,800 -0.08(-0.08%)
Apr 11, 2006 98.25 98.26 95.30 96.18 1,450,500 -2.85(-2.88%)
Apr 10, 2006 99.05 99.60 98.61 99.03 383,700 -0.47(-0.47%)
Apr 07, 2006 100.95 102.00 99.21 99.50 531,300 -1.36(-1.35%)
Apr 06, 2006 100.81 101.22 99.65 100.86 705,300 -0.20(-0.20%)
Apr 05, 2006 99.88 101.21 99.88 101.06 518,700 +1.18(+1.18%)
Apr 04, 2006 99.68 100.67 99.46 99.88 713,300 +0.32(+0.32%)
Apr 03, 2006 99.74 99.85 98.75 99.56 511,400 -0.13(-0.13%)
Mar 31, 2006 99.62 100.36 99.62 99.69 749,800 +0.21(+0.21%)
Mar 30, 2006 98.93 99.89 98.82 99.48 625,600 +0.56(+0.57%)
Mar 29, 2006 98.85 99.38 98.25 98.92 608,700 +0.15(+0.15%)
Mar 28, 2006 98.75 99.61 98.15 98.77 488,700 -0.08(-0.08%)
Mar 27, 2006 98.01 98.98 97.85 98.85 494,500 +0.59(+0.60%)
Mar 24, 2006 97.97 98.44 97.22 98.26 409,900 +0.04(+0.04%)
Mar 23, 2006 97.80 98.65 97.75 98.22 1,028,300 +0.97(+1.00%)
Mar 22, 2006 96.56 97.63 96.52 97.25 713,100 +0.44(+0.45%)
Mar 21, 2006 97.24 97.90 96.47 96.81 453,100 -0.51(-0.52%)
Mar 20, 2006 98.10 98.34 96.73 97.32 321,000 +0.10(+0.10%)
Mar 17, 2006 98.00 98.00 96.77 97.22 659,400 -0.56(-0.57%)
Mar 16, 2006 98.40 99.12 97.54 97.78 399,500 +0.19(+0.19%)
Mar 15, 2006 97.90 98.40 96.94 97.59 449,300 +0.07(+0.07%)
Mar 14, 2006 96.64 97.80 96.31 97.52 373,200 +0.28(+0.29%)
Mar 13, 2006 97.03 97.61 96.68 97.24 437,600 +0.41(+0.42%)
Mar 10, 2006 95.10 97.08 94.62 96.83 469,800 +1.63(+1.71%)
Mar 09, 2006 95.86 95.86 94.77 95.20 498,100 -0.67(-0.70%)
Mar 08, 2006 95.90 96.21 95.20 95.87 362,600 -0.06(-0.06%)
Mar 07, 2006 95.34 96.30 95.03 95.93 503,300 +0.52(+0.55%)
Mar 06, 2006 95.82 96.12 95.02 95.41 437,700 -0.40(-0.42%)
Mar 03, 2006 97.43 97.71 95.79 95.81 633,000 -1.87(-1.91%)
Mar 02, 2006 100.40 100.55 97.25 97.68 1,554,600 -2.61(-2.60%)
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.