AutoZone (NY: AZO )

1,507.20 USD +18.35 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 79.96 82.21 79.94 80.90 1,386,300 +1.17(+1.47%)
Oct 28, 2005 77.77 79.78 77.77 79.73 2,421,200 +1.97(+2.53%)
Oct 27, 2005 79.30 79.57 77.76 77.76 792,600 -1.74(-2.19%)
Oct 26, 2005 79.15 79.98 78.21 79.50 1,157,600 +0.54(+0.68%)
Oct 25, 2005 79.50 79.85 78.22 78.96 689,200 -0.54(-0.68%)
Oct 24, 2005 78.50 80.17 78.45 79.50 1,247,300 +1.10(+1.40%)
Oct 21, 2005 79.80 80.02 78.12 78.40 1,297,700 -0.58(-0.73%)
Oct 20, 2005 80.85 81.45 78.71 78.98 1,756,100 -2.12(-2.61%)
Oct 19, 2005 80.04 81.23 78.89 81.10 1,432,700 +0.86(+1.07%)
Oct 18, 2005 82.20 82.25 80.00 80.24 1,208,600 -1.95(-2.37%)
Oct 17, 2005 82.60 82.60 81.59 82.19 626,000 +0.19(+0.23%)
Oct 14, 2005 81.49 82.40 81.20 82.00 970,700 +0.55(+0.68%)
Oct 13, 2005 80.77 81.76 80.00 81.45 897,100 +0.63(+0.78%)
Oct 12, 2005 81.95 82.17 79.98 80.82 1,488,700 -1.36(-1.65%)
Oct 11, 2005 81.70 82.78 81.70 82.18 1,106,500 +0.83(+1.02%)
Oct 10, 2005 82.32 82.68 81.24 81.35 606,500 -0.97(-1.18%)
Oct 07, 2005 82.78 83.79 81.96 82.32 876,900 +0.14(+0.17%)
Oct 06, 2005 81.86 84.51 81.37 82.18 1,511,300 +0.82(+1.01%)
Oct 05, 2005 82.77 82.91 81.30 81.36 1,130,000 -1.41(-1.70%)
Oct 04, 2005 83.23 83.46 82.60 82.77 1,069,400 +0.19(+0.23%)
Oct 03, 2005 83.26 83.99 82.40 82.58 1,674,100 -0.67(-0.80%)
Sep 30, 2005 86.00 86.01 83.24 83.25 3,513,700 -3.60(-4.15%)
Sep 29, 2005 86.95 87.17 86.16 86.85 763,100 +0.11(+0.13%)
Sep 28, 2005 87.77 88.29 86.70 86.74 1,019,800 -1.02(-1.16%)
Sep 27, 2005 88.27 89.10 87.76 87.76 1,052,300 -0.49(-0.56%)
Sep 26, 2005 88.34 88.77 87.75 88.25 1,346,200 +0.19(+0.22%)
Sep 23, 2005 88.81 89.39 87.76 88.06 1,072,200 -0.66(-0.74%)
Sep 22, 2005 86.95 89.40 86.00 88.72 2,371,800 +2.61(+3.03%)
Sep 21, 2005 85.88 86.76 83.66 86.11 4,277,300 -4.16(-4.61%)
Sep 20, 2005 91.61 92.57 89.61 90.27 1,591,900 -1.24(-1.36%)
Sep 19, 2005 92.83 92.83 91.33 91.51 954,000 -1.51(-1.62%)
Sep 16, 2005 93.31 94.04 92.95 93.02 1,389,200 -0.28(-0.30%)
Sep 15, 2005 93.70 94.01 92.91 93.30 628,400 -0.26(-0.28%)
Sep 14, 2005 94.34 94.96 93.54 93.56 548,200 -0.68(-0.72%)
Sep 13, 2005 96.75 96.85 94.15 94.24 688,100 -2.63(-2.71%)
Sep 12, 2005 95.46 97.08 95.00 96.87 489,500 +1.41(+1.48%)
Sep 09, 2005 94.83 95.81 94.35 95.46 423,100 +0.74(+0.78%)
Sep 08, 2005 95.60 95.60 93.59 94.72 753,300 -1.58(-1.64%)
Sep 07, 2005 95.47 96.48 95.20 96.30 613,100 +1.32(+1.39%)
Sep 06, 2005 93.25 95.15 92.65 94.98 817,200 +2.33(+2.51%)
Sep 02, 2005 93.25 93.69 91.90 92.65 794,200 -0.74(-0.79%)
Sep 01, 2005 94.30 94.70 93.36 93.39 1,227,900 -1.11(-1.17%)
Aug 31, 2005 93.95 94.63 93.12 94.50 829,800 +0.60(+0.64%)
Aug 30, 2005 95.07 95.07 92.95 93.90 754,400 -1.47(-1.54%)
Aug 29, 2005 95.45 95.45 94.10 95.37 592,100 -0.08(-0.08%)
Aug 26, 2005 96.75 97.04 95.31 95.45 449,000 -1.47(-1.52%)
Aug 25, 2005 95.95 97.40 95.50 96.92 642,600 +0.93(+0.97%)
Aug 24, 2005 95.70 97.06 95.29 95.99 655,400 +0.29(+0.30%)
Aug 23, 2005 95.40 96.16 95.15 95.70 752,400 +0.63(+0.66%)
Aug 22, 2005 95.89 96.74 94.59 95.07 713,500 -0.57(-0.60%)
Aug 19, 2005 98.30 98.31 95.52 95.64 1,119,400 -2.65(-2.70%)
Aug 18, 2005 97.90 98.90 97.16 98.29 363,400 +0.05(+0.05%)
Aug 17, 2005 97.56 98.65 97.11 98.24 362,200 +0.14(+0.14%)
Aug 16, 2005 99.06 99.07 97.85 98.10 683,300 -1.06(-1.07%)
Aug 15, 2005 98.57 99.16 97.77 99.16 453,900 +0.82(+0.83%)
Aug 12, 2005 99.07 99.07 97.30 98.34 708,800 -0.73(-0.74%)
Aug 11, 2005 99.76 99.90 98.57 99.07 819,500 -1.12(-1.12%)
Aug 10, 2005 101.04 101.83 99.95 100.19 505,400 -0.50(-0.50%)
Aug 09, 2005 99.98 100.95 99.75 100.69 469,800 +0.89(+0.89%)
Aug 08, 2005 100.66 101.70 99.53 99.80 437,700 -0.69(-0.69%)
Aug 05, 2005 102.00 102.22 100.40 100.49 506,100 -1.41(-1.38%)
Aug 04, 2005 103.20 103.45 101.40 101.90 958,400 -1.90(-1.83%)
Aug 03, 2005 101.00 103.94 100.80 103.80 2,187,900 +5.04(+5.10%)
Aug 02, 2005 97.89 98.93 97.40 98.76 362,100 +0.87(+0.89%)
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.