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 (%)
Sep 28, 2012 370.28 371.39 368.55 369.67 458,854 -1.80(-0.48%)
Sep 27, 2012 374.90 378.52 370.08 371.47 610,186 -1.42(-0.38%)
Sep 26, 2012 367.54 375.87 366.80 372.89 883,196 +4.35(+1.18%)
Sep 25, 2012 369.31 371.91 367.33 368.54 626,408 -0.76(-0.21%)
Sep 24, 2012 369.38 371.78 368.00 369.30 832,941 -2.50(-0.67%)
Sep 21, 2012 370.85 374.99 370.85 371.80 2,279,693 +0.17(+0.05%)
Sep 20, 2012 376.67 376.67 364.67 371.63 1,391,406 +1.79(+0.48%)
Sep 19, 2012 355.00 375.43 353.00 369.84 2,193,700 +12.00(+3.35%)
Sep 18, 2012 355.61 358.75 353.38 357.84 709,736 +0.46(+0.13%)
Sep 17, 2012 352.25 359.54 351.57 357.38 724,309 +5.39(+1.53%)
Sep 14, 2012 369.85 370.00 351.27 351.99 1,412,999 -17.97(-4.86%)
Sep 13, 2012 371.77 373.67 367.50 369.96 500,786 -3.20(-0.86%)
Sep 12, 2012 370.99 373.71 367.94 373.16 360,222 +3.26(+0.88%)
Sep 11, 2012 364.00 371.41 364.00 369.90 432,026 +3.62(+0.99%)
Sep 10, 2012 368.14 371.00 362.95 366.28 483,970 -3.44(-0.93%)
Sep 07, 2012 367.84 369.77 365.89 369.72 254,368 +1.00(+0.27%)
Sep 06, 2012 364.96 370.41 363.32 368.72 412,102 +5.65(+1.56%)
Sep 05, 2012 359.13 363.45 358.68 363.07 419,429 +4.79(+1.34%)
Sep 04, 2012 357.73 362.08 356.22 358.28 333,656 -3.36(-0.93%)
Aug 31, 2012 363.03 363.53 359.37 361.64 447,731 +1.77(+0.49%)
Aug 30, 2012 362.25 364.21 358.15 359.87 347,601 -3.13(-0.86%)
Aug 29, 2012 365.13 366.18 361.55 363.00 424,558 -3.45(-0.94%)
Aug 27, 2012 366.16 370.20 363.30 366.45 236,744 +1.37(+0.38%)
Aug 24, 2012 362.65 365.80 362.15 365.08 170,802 +1.82(+0.50%)
Aug 23, 2012 364.45 365.92 361.68 363.26 195,350 -2.24(-0.61%)
Aug 22, 2012 364.18 366.35 362.50 365.50 204,539 +1.32(+0.36%)
Aug 21, 2012 366.76 367.95 363.66 364.18 300,908 -0.38(-0.10%)
Aug 20, 2012 361.87 365.64 361.87 364.56 481,091 +0.91(+0.25%)
Aug 17, 2012 357.75 364.81 357.75 363.65 417,975 +5.10(+1.42%)
Aug 16, 2012 356.47 359.14 355.75 358.55 349,259 +0.69(+0.19%)
Aug 15, 2012 358.00 361.07 355.75 357.86 425,555 +0.86(+0.24%)
Aug 14, 2012 356.59 359.65 353.84 357.00 380,236 +1.69(+0.48%)
Aug 13, 2012 358.62 359.78 353.49 355.31 495,417 -3.98(-1.11%)
Aug 10, 2012 363.37 364.14 354.74 359.29 522,625 -3.83(-1.05%)
Aug 09, 2012 357.29 365.15 356.99 363.12 554,278 -0.70(-0.19%)
Aug 08, 2012 365.07 368.52 362.25 363.82 475,000 -3.65(-0.99%)
Aug 07, 2012 364.94 369.28 360.32 367.47 619,221 +4.22(+1.16%)
Aug 06, 2012 366.71 372.42 362.05 363.25 566,213 -3.05(-0.83%)
Aug 03, 2012 366.26 374.89 365.00 366.30 625,400 +3.96(+1.09%)
Aug 02, 2012 362.19 364.68 357.51 362.34 569,144 -0.43(-0.12%)
Aug 01, 2012 377.56 379.43 362.67 362.77 369,121 -12.46(-3.32%)
Jul 31, 2012 374.17 379.48 372.61 375.23 336,581 -0.56(-0.15%)
Jul 30, 2012 374.53 378.07 374.16 375.79 263,821 +1.00(+0.27%)
Jul 27, 2012 381.91 381.91 372.10 374.79 316,907 +1.41(+0.38%)
Jul 26, 2012 380.00 380.00 367.14 373.38 507,697 -5.01(-1.32%)
Jul 25, 2012 376.34 379.68 374.97 378.39 217,989 +2.05(+0.54%)
Jul 24, 2012 377.32 379.89 374.15 376.34 183,533 -1.29(-0.34%)
Jul 23, 2012 374.32 379.18 373.05 377.63 229,212 -0.35(-0.09%)
Jul 20, 2012 381.61 381.85 377.86 377.98 249,980 -4.92(-1.28%)
Jul 19, 2012 385.02 385.02 378.12 382.90 339,186 -1.34(-0.35%)
Jul 18, 2012 380.01 385.72 380.01 384.24 190,704 +3.35(+0.88%)
Jul 17, 2012 383.49 386.13 379.79 380.89 228,720 +0.62(+0.16%)
Jul 16, 2012 378.86 387.82 378.86 380.27 319,866 -0.67(-0.18%)
Jul 13, 2012 381.11 385.13 380.39 380.94 295,063 -1.51(-0.39%)
Jul 12, 2012 368.61 386.13 368.61 382.45 1,088,777 +13.52(+3.66%)
Jul 11, 2012 365.05 370.34 362.87 368.93 546,668 +2.46(+0.67%)
Jul 10, 2012 367.06 368.93 364.43 366.47 363,252 -0.76(-0.21%)
Jul 09, 2012 357.28 368.03 357.28 367.23 457,422 +2.71(+0.74%)
Jul 06, 2012 363.29 366.09 361.60 364.52 340,541 -2.03(-0.55%)
Jul 05, 2012 357.55 368.87 357.55 366.55 329,684 +4.06(+1.12%)
Jul 03, 2012 364.77 365.69 360.10 362.49 262,515 -1.73(-0.47%)
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.