AutoZone (NY: AZO )

1,909.65 USD +27.95 (+1.49%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 534.84 534.84 528.72 533.89 284,160 +4.27(+0.81%)
Apr 29, 2014 533.04 534.99 529.04 529.62 151,055 -1.83(-0.34%)
Apr 28, 2014 525.08 534.00 520.83 531.45 296,991 +9.13(+1.75%)
Apr 25, 2014 525.12 525.58 520.98 522.32 201,007 -3.56(-0.68%)
Apr 24, 2014 525.00 527.08 521.25 525.88 193,498 -0.37(-0.07%)
Apr 23, 2014 522.81 527.74 521.67 526.25 211,498 +4.70(+0.90%)
Apr 22, 2014 521.28 523.57 518.11 521.55 248,539 +2.15(+0.41%)
Apr 21, 2014 514.69 520.54 514.01 519.40 132,133 +3.24(+0.63%)
Apr 17, 2014 519.93 516.16 516.16 516.16 205,800 -5.98(-1.15%)
Apr 16, 2014 522.00 523.17 517.80 522.14 190,125 +2.44(+0.47%)
Apr 15, 2014 516.34 521.51 510.33 519.70 287,537 +4.42(+0.86%)
Apr 14, 2014 513.44 518.00 510.19 515.28 299,646 +4.00(+0.78%)
Apr 11, 2014 511.00 517.41 510.25 511.28 352,519 -3.31(-0.64%)
Apr 10, 2014 528.20 528.94 513.49 514.59 287,513 -12.87(-2.44%)
Apr 09, 2014 528.96 531.04 522.62 527.46 221,920 +1.98(+0.38%)
Apr 08, 2014 517.34 525.52 513.41 525.48 309,964 +6.48(+1.25%)
Apr 07, 2014 523.31 527.59 517.06 519.00 313,110 -7.12(-1.35%)
Apr 04, 2014 535.00 536.38 523.84 526.12 283,695 -9.49(-1.77%)
Apr 03, 2014 534.96 538.69 533.01 535.61 156,492 +0.14(+0.03%)
Apr 02, 2014 535.50 537.93 533.10 535.47 232,723 -1.07(-0.20%)
Apr 01, 2014 539.95 541.00 534.91 536.54 306,413 -0.56(-0.10%)
Mar 31, 2014 528.43 538.05 524.51 537.10 423,358 +9.66(+1.83%)
Mar 28, 2014 525.71 529.69 525.35 527.44 296,140 +1.73(+0.33%)
Mar 27, 2014 522.31 527.16 519.60 525.71 199,535 +2.96(+0.57%)
Mar 26, 2014 528.80 530.93 522.21 522.75 213,251 -6.15(-1.16%)
Mar 25, 2014 534.39 537.00 527.01 528.90 289,772 -1.49(-0.28%)
Mar 24, 2014 536.58 539.47 527.51 530.39 158,839 -6.47(-1.21%)
Mar 21, 2014 540.00 540.99 533.99 536.86 256,289 +3.86(+0.72%)
Mar 20, 2014 532.52 534.75 528.00 533.00 234,697 -0.36(-0.07%)
Mar 19, 2014 537.06 539.12 529.66 533.36 237,208 -4.99(-0.93%)
Mar 18, 2014 538.62 541.89 536.61 538.35 211,568 -1.10(-0.20%)
Mar 17, 2014 536.86 540.54 534.80 539.45 174,927 +6.20(+1.16%)
Mar 14, 2014 529.41 535.63 526.60 533.25 319,259 +4.51(+0.85%)
Mar 13, 2014 543.19 544.70 528.38 528.74 391,551 -12.17(-2.25%)
Mar 12, 2014 539.64 541.39 536.46 540.91 210,258 +0.93(+0.17%)
Mar 11, 2014 540.64 545.65 538.42 539.98 267,373 -1.65(-0.30%)
Mar 10, 2014 541.96 544.13 539.52 541.63 232,955 -0.36(-0.07%)
Mar 07, 2014 544.60 544.60 538.85 541.99 348,633 +0.49(+0.09%)
Mar 06, 2014 545.00 546.03 540.60 541.50 390,240 -2.34(-0.43%)
Mar 05, 2014 539.71 546.77 539.04 543.84 604,930 +5.28(+0.98%)
Mar 04, 2014 546.97 546.97 525.01 538.56 720,436 -2.67(-0.49%)
Mar 03, 2014 536.54 543.68 536.00 541.23 383,056 +2.79(+0.52%)
Feb 28, 2014 537.80 541.74 534.68 538.44 350,029 -0.02(-0.00%)
Feb 27, 2014 534.78 538.92 531.07 538.46 260,146 +3.42(+0.64%)
Feb 26, 2014 540.04 545.43 532.40 535.04 409,864 -4.26(-0.79%)
Feb 25, 2014 549.85 549.85 538.16 539.30 263,473 -2.91(-0.54%)
Feb 24, 2014 540.83 543.92 540.83 542.21 220,830 +3.25(+0.60%)
Feb 21, 2014 534.06 540.75 533.42 538.96 365,440 +0.37(+0.07%)
Feb 20, 2014 538.22 539.50 535.16 538.59 280,589 +2.25(+0.42%)
Feb 19, 2014 539.51 543.83 535.75 536.34 259,584 -5.66(-1.04%)
Feb 18, 2014 540.88 544.58 538.55 542.00 370,000 +2.92(+0.54%)
Feb 14, 2014 544.38 539.08 539.08 539.08 342,900 -1.72(-0.32%)
Feb 13, 2014 540.00 544.00 536.00 540.80 325,557 -1.27(-0.23%)
Feb 12, 2014 561.62 561.62 536.33 542.07 390,792 +5.95(+1.11%)
Feb 11, 2014 530.50 539.20 526.12 536.12 303,055 +9.69(+1.84%)
Feb 10, 2014 531.45 534.61 523.13 526.43 548,290 -7.97(-1.49%)
Feb 07, 2014 517.41 537.47 517.17 534.40 718,455 +17.24(+3.33%)
Feb 06, 2014 493.01 518.81 493.01 517.16 606,760 +29.84(+6.12%)
Feb 05, 2014 482.02 488.26 481.53 487.32 234,452 +1.13(+0.23%)
Feb 04, 2014 484.39 488.07 481.30 486.19 375,952 +3.13(+0.65%)
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.