AutoZone (NY: AZO )

1,879.99 USD +16.99 (+0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 741.48 745.47 736.90 741.80 315,824 -0.06(-0.01%)
Aug 30, 2016 752.87 752.87 737.03 741.86 433,178 -8.99(-1.20%)
Aug 29, 2016 753.58 759.37 748.85 750.85 364,269 -2.62(-0.35%)
Aug 26, 2016 771.28 771.50 752.13 753.47 450,829 -19.58(-2.53%)
Aug 25, 2016 773.43 779.82 772.41 773.05 235,197 -4.07(-0.52%)
Aug 24, 2016 784.62 788.36 773.76 777.12 351,031 -11.76(-1.49%)
Aug 23, 2016 794.84 795.57 787.97 788.88 187,617 -1.79(-0.23%)
Aug 22, 2016 793.66 795.43 790.18 790.67 159,524 -3.23(-0.41%)
Aug 19, 2016 788.47 794.00 787.14 793.90 182,295 +5.54(+0.70%)
Aug 18, 2016 787.31 792.34 783.47 788.36 169,007 +2.10(+0.27%)
Aug 17, 2016 787.57 789.44 782.13 786.26 160,254 -3.28(-0.42%)
Aug 16, 2016 790.00 793.95 788.09 789.54 155,746 -4.82(-0.61%)
Aug 15, 2016 796.72 798.65 793.29 794.36 161,257 -1.50(-0.19%)
Aug 12, 2016 799.03 802.90 795.34 795.86 112,762 -5.38(-0.67%)
Aug 11, 2016 806.68 813.48 798.96 801.24 206,293 -2.21(-0.28%)
Aug 10, 2016 798.79 804.72 798.00 803.45 128,098 +5.45(+0.68%)
Aug 09, 2016 800.59 803.00 797.02 798.00 150,836 -3.26(-0.41%)
Aug 08, 2016 808.32 808.88 800.04 801.26 114,981 -5.03(-0.62%)
Aug 05, 2016 809.68 812.84 805.02 806.29 145,487 -1.95(-0.24%)
Aug 04, 2016 802.72 809.99 802.72 808.24 85,921 +3.33(+0.41%)
Aug 03, 2016 803.53 808.27 800.88 804.91 126,583 +2.38(+0.30%)
Aug 02, 2016 813.55 816.83 800.50 802.53 151,065 -9.25(-1.14%)
Aug 01, 2016 816.12 817.74 810.14 811.78 137,385 -2.19(-0.27%)
Jul 29, 2016 816.00 816.52 810.00 813.97 221,898 -2.01(-0.25%)
Jul 28, 2016 791.45 818.00 791.45 815.98 303,342 +25.66(+3.25%)
Jul 27, 2016 802.50 802.92 788.84 790.32 164,197 -10.12(-1.26%)
Jul 26, 2016 794.59 805.56 794.59 800.44 205,728 +1.98(+0.25%)
Jul 25, 2016 796.92 798.96 794.59 798.46 128,856 +3.93(+0.49%)
Jul 22, 2016 796.41 796.87 790.97 794.53 114,383 +1.90(+0.24%)
Jul 21, 2016 798.89 799.46 790.33 792.63 102,039 -7.41(-0.93%)
Jul 20, 2016 796.87 801.00 796.47 800.04 194,453 +4.38(+0.55%)
Jul 19, 2016 789.08 799.90 782.30 795.66 246,619 -0.72(-0.09%)
Jul 18, 2016 800.90 803.98 793.63 796.38 232,713 -2.76(-0.35%)
Jul 15, 2016 810.00 810.00 798.83 799.14 183,669 -6.04(-0.75%)
Jul 14, 2016 806.29 807.89 798.30 805.18 155,795 +3.87(+0.48%)
Jul 13, 2016 805.29 807.36 796.83 801.31 134,591 +0.23(+0.03%)
Jul 12, 2016 811.34 815.00 799.57 801.08 208,195 -8.64(-1.07%)
Jul 11, 2016 815.15 819.54 808.62 809.72 179,756 -5.30(-0.65%)
Jul 08, 2016 804.00 815.45 801.85 815.02 217,381 +15.36(+1.92%)
Jul 07, 2016 804.84 809.06 797.69 799.66 204,083 -5.90(-0.73%)
Jul 06, 2016 803.00 810.75 802.10 805.56 235,707 +2.20(+0.27%)
Jul 05, 2016 800.00 804.20 796.27 803.36 302,914 +4.64(+0.58%)
Jul 01, 2016 795.96 798.72 798.72 798.72 196,600 +4.88(+0.61%)
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%)
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.