AutoZone (NY: AZO )

2,023.57 USD +143.58 (+7.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 496.94 498.04 481.74 483.06 402,019 -12.00(-2.42%)
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%)
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.