AutoZone (NY: AZO )

1,930.81 USD -41.32 (-2.09%)
Streaming Delayed Price Updated: 12:07 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 792.99 797.04 786.17 793.84 327,059 +1.02(+0.13%)
Jun 29, 2016 794.21 804.77 790.19 792.82 326,959 +2.36(+0.30%)
Jun 28, 2016 770.30 791.58 768.53 790.46 439,219 +22.81(+2.97%)
Jun 27, 2016 764.94 772.47 762.38 767.65 315,231 -2.27(-0.29%)
Jun 24, 2016 743.31 775.99 741.52 769.92 480,486 +7.15(+0.94%)
Jun 23, 2016 760.44 763.85 756.80 762.77 173,229 +6.47(+0.86%)
Jun 22, 2016 751.64 763.93 749.17 756.30 266,009 +7.56(+1.01%)
Jun 21, 2016 749.13 751.67 744.36 748.74 194,593 -3.32(-0.44%)
Jun 20, 2016 757.07 758.15 750.98 752.06 170,170 +6.23(+0.84%)
Jun 17, 2016 750.56 750.56 743.95 745.83 293,801 -5.48(-0.73%)
Jun 16, 2016 745.35 751.42 741.58 751.31 410,536 +3.62(+0.48%)
Jun 15, 2016 748.02 755.82 747.00 747.69 185,065 -0.69(-0.09%)
Jun 14, 2016 748.28 749.40 743.69 748.38 246,694 -2.76(-0.37%)
Jun 13, 2016 753.30 758.16 750.17 751.14 300,506 -3.01(-0.40%)
Jun 10, 2016 757.34 758.59 752.65 754.15 239,594 -5.92(-0.78%)
Jun 09, 2016 761.19 765.50 755.25 760.07 256,373 -0.51(-0.07%)
Jun 08, 2016 758.34 763.56 757.49 760.58 205,746 -0.26(-0.03%)
Jun 07, 2016 754.01 762.06 752.28 760.84 287,877 +4.72(+0.62%)
Jun 06, 2016 761.31 762.09 748.93 756.12 384,346 -5.19(-0.68%)
Jun 03, 2016 766.15 769.66 758.21 761.31 310,361 -7.28(-0.95%)
Jun 02, 2016 760.76 770.43 756.58 768.59 295,633 +7.84(+1.03%)
Jun 01, 2016 759.70 764.66 758.40 760.75 327,691 -1.45(-0.19%)
May 31, 2016 767.49 767.52 759.23 762.20 599,012 -3.55(-0.46%)
May 27, 2016 768.00 765.75 765.75 765.75 288,900 -1.63(-0.21%)
May 26, 2016 766.45 776.33 764.74 767.38 333,317 -0.25(-0.03%)
May 25, 2016 760.75 771.85 757.45 767.63 329,585 +7.21(+0.95%)
May 24, 2016 733.35 766.64 732.22 760.42 571,782 +18.34(+2.47%)
May 23, 2016 760.24 761.50 740.51 742.08 509,574 -19.48(-2.56%)
May 20, 2016 759.24 769.16 755.87 761.56 386,192 +5.04(+0.67%)
May 19, 2016 745.00 758.97 742.63 756.52 420,348 -4.34(-0.57%)
May 18, 2016 759.50 765.43 754.36 760.86 347,451 -0.52(-0.07%)
May 17, 2016 778.22 781.77 759.00 761.38 347,160 -17.75(-2.28%)
May 16, 2016 768.87 781.99 767.53 779.13 179,701 +9.69(+1.26%)
May 13, 2016 781.88 783.50 768.52 769.44 185,756 -11.37(-1.46%)
May 12, 2016 775.01 783.33 773.35 780.81 219,453 +11.52(+1.50%)
May 11, 2016 783.90 784.37 768.71 769.29 313,228 -19.51(-2.47%)
May 10, 2016 790.00 790.42 781.24 788.80 196,360 +5.08(+0.65%)
May 09, 2016 774.94 785.64 769.58 783.72 157,540 +7.51(+0.97%)
May 06, 2016 770.64 777.78 764.13 776.21 151,752 +2.17(+0.28%)
May 05, 2016 782.60 783.60 772.49 774.04 213,655 -11.38(-1.45%)
May 04, 2016 780.00 786.87 776.77 785.42 200,266 +0.84(+0.11%)
May 03, 2016 770.66 787.96 770.66 784.58 261,957 +9.60(+1.24%)
May 02, 2016 770.00 776.84 768.31 774.98 221,129 +9.75(+1.27%)
Apr 29, 2016 767.23 769.00 753.44 765.23 259,191 -2.24(-0.29%)
Apr 28, 2016 775.00 775.00 765.85 767.47 228,602 -12.80(-1.64%)
Apr 27, 2016 775.04 784.65 772.63 780.27 168,391 +1.48(+0.19%)
Apr 26, 2016 775.76 781.27 774.47 778.79 130,016 +4.14(+0.53%)
Apr 25, 2016 768.00 778.02 766.30 774.65 131,453 +3.58(+0.46%)
Apr 22, 2016 767.07 773.36 762.77 771.07 181,432 +4.52(+0.59%)
Apr 21, 2016 777.05 778.65 765.69 766.55 210,166 -10.50(-1.35%)
Apr 20, 2016 777.45 781.84 773.05 777.05 170,214 -0.38(-0.05%)
Apr 19, 2016 781.66 787.11 776.07 777.43 182,588 -5.79(-0.74%)
Apr 18, 2016 778.24 787.37 778.24 783.22 148,316 +3.44(+0.44%)
Apr 15, 2016 778.53 783.96 776.40 779.78 134,535 +1.64(+0.21%)
Apr 14, 2016 776.33 785.11 775.66 778.14 178,296 +0.69(+0.09%)
Apr 13, 2016 782.02 782.42 772.20 777.45 212,619 +0.41(+0.05%)
Apr 12, 2016 774.12 778.27 769.79 777.04 218,339 +3.16(+0.41%)
Apr 11, 2016 782.73 786.41 772.22 773.88 228,578 -10.05(-1.28%)
Apr 08, 2016 786.24 786.24 776.85 783.93 240,876 -1.20(-0.15%)
Apr 07, 2016 787.19 790.00 781.00 785.13 274,726 -3.61(-0.46%)
Apr 06, 2016 786.29 790.36 782.82 788.74 210,316 +1.14(+0.14%)
Apr 05, 2016 789.62 792.99 786.48 787.60 269,602 -5.35(-0.67%)
Apr 04, 2016 803.12 803.80 787.03 792.95 268,771 -12.45(-1.55%)
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.