AutoZone (NY: AZO )

1,889.40 USD +21.11 (+1.13%)
Streaming Delayed Price Updated: 10:10 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 494.72 497.89 494.11 495.06 347,082 -3.86(-0.77%)
Jan 30, 2014 492.86 500.48 492.86 498.92 317,119 +5.98(+1.21%)
Jan 29, 2014 498.95 501.42 492.32 492.94 307,720 -8.09(-1.61%)
Jan 28, 2014 503.80 507.79 499.45 501.03 331,973 -2.57(-0.51%)
Jan 27, 2014 508.99 508.99 496.72 503.60 521,641 +4.35(+0.87%)
Jan 24, 2014 499.00 506.46 498.20 499.25 447,509 -0.04(-0.01%)
Jan 23, 2014 503.26 504.17 497.44 499.29 182,434 -4.09(-0.81%)
Jan 22, 2014 503.00 506.10 501.34 503.38 392,262 +1.14(+0.23%)
Jan 21, 2014 498.86 507.72 498.86 502.24 390,177 -3.62(-0.72%)
Jan 17, 2014 500.00 505.86 505.86 505.86 486,800 +10.39(+2.10%)
Jan 16, 2014 495.03 497.25 491.05 495.47 222,331 +0.39(+0.08%)
Jan 15, 2014 497.00 498.02 492.30 495.08 193,967 -0.70(-0.14%)
Jan 14, 2014 498.24 498.24 487.30 495.78 350,829 +9.40(+1.93%)
Jan 13, 2014 490.19 495.00 485.53 486.38 419,304 -3.62(-0.74%)
Jan 10, 2014 492.99 493.11 488.82 490.00 393,054 -2.45(-0.50%)
Jan 09, 2014 489.26 493.22 486.87 492.45 354,290 +3.38(+0.69%)
Jan 08, 2014 483.59 489.07 481.94 489.07 312,390 +5.48(+1.13%)
Jan 07, 2014 479.22 486.40 478.52 483.59 417,279 +4.82(+1.01%)
Jan 06, 2014 478.51 483.30 476.81 478.77 356,033 +3.27(+0.69%)
Jan 03, 2014 474.28 478.58 472.78 475.50 193,458 +1.39(+0.29%)
Jan 02, 2014 477.67 479.70 472.51 474.11 151,736 -3.83(-0.80%)
Dec 31, 2013 483.74 477.94 477.94 477.94 174,800 -1.39(-0.29%)
Dec 30, 2013 476.83 479.66 474.53 479.33 195,114 +2.50(+0.52%)
Dec 27, 2013 475.38 479.00 474.08 476.83 180,640 -0.02(-0.00%)
Dec 26, 2013 479.95 479.95 474.45 476.85 125,041 +1.28(+0.27%)
Dec 24, 2013 479.95 479.95 471.36 475.57 86,901 +3.25(+0.69%)
Dec 23, 2013 465.34 474.99 465.34 472.32 268,987 -0.87(-0.18%)
Dec 20, 2013 472.39 473.93 470.95 473.19 446,924 +2.35(+0.50%)
Dec 19, 2013 471.64 473.33 467.40 470.84 287,278 +0.28(+0.06%)
Dec 18, 2013 464.75 471.20 461.60 470.56 317,271 +8.80(+1.91%)
Dec 17, 2013 465.15 467.34 461.14 461.76 274,328 -2.24(-0.48%)
Dec 16, 2013 466.68 469.07 463.70 464.00 280,483 -1.18(-0.25%)
Dec 13, 2013 466.29 470.77 463.85 465.18 217,202 -0.72(-0.15%)
Dec 12, 2013 469.41 469.41 463.49 465.90 264,169 -1.89(-0.40%)
Dec 11, 2013 471.70 473.68 466.24 467.79 448,751 -4.07(-0.86%)
Dec 10, 2013 462.30 484.16 461.61 471.86 965,342 +14.52(+3.17%)
Dec 09, 2013 456.88 462.73 456.03 457.34 567,077 -2.26(-0.49%)
Dec 06, 2013 462.63 464.10 458.87 459.60 228,180 -0.40(-0.09%)
Dec 05, 2013 459.99 463.19 457.36 460.00 226,194 +3.98(+0.87%)
Dec 04, 2013 460.21 462.80 454.88 456.02 232,855 -4.49(-0.98%)
Dec 03, 2013 457.61 461.64 455.41 460.51 197,094 +0.89(+0.19%)
Dec 02, 2013 460.52 463.53 459.00 459.62 172,801 -1.98(-0.43%)
Nov 29, 2013 459.11 463.71 458.28 461.60 163,325 +2.80(+0.61%)
Nov 27, 2013 458.86 462.33 456.88 458.80 256,133 +1.52(+0.33%)
Nov 26, 2013 461.20 463.36 457.00 457.28 375,573 -8.42(-1.81%)
Nov 25, 2013 466.77 470.47 465.01 465.70 145,804 -1.99(-0.43%)
Nov 22, 2013 467.45 469.42 466.42 467.69 197,590 -1.65(-0.35%)
Nov 21, 2013 463.71 469.61 460.71 469.34 139,891 +8.04(+1.74%)
Nov 20, 2013 464.56 467.87 459.95 461.30 110,331 -2.54(-0.55%)
Nov 19, 2013 458.55 465.50 457.43 463.84 191,422 +4.28(+0.93%)
Nov 18, 2013 465.00 465.14 458.46 459.56 200,892 -4.52(-0.97%)
Nov 15, 2013 455.93 465.70 455.93 464.08 201,777 +5.74(+1.25%)
Nov 14, 2013 457.50 458.96 455.95 458.34 167,648 +1.46(+0.32%)
Nov 13, 2013 450.57 456.94 450.57 456.88 172,725 +5.33(+1.18%)
Nov 12, 2013 448.13 451.55 444.87 451.55 275,197 +3.76(+0.84%)
Nov 11, 2013 443.61 449.80 440.50 447.79 169,069 -0.76(-0.17%)
Nov 08, 2013 443.58 449.12 440.24 448.55 243,687 +5.06(+1.14%)
Nov 07, 2013 447.00 448.30 443.23 443.49 253,235 -3.93(-0.88%)
Nov 06, 2013 444.31 447.80 441.11 447.42 234,790 +5.36(+1.21%)
Nov 05, 2013 438.19 442.98 432.55 442.06 245,199 +5.55(+1.27%)
Nov 04, 2013 434.96 439.64 433.57 436.51 180,885 +1.68(+0.39%)
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.