AutoZone (NY: AZO )

1,942.17 USD +9.46 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 85.00 86.21 84.99 85.70 849,300 +0.82(+0.97%)
Mar 30, 2005 83.89 85.04 83.60 84.88 1,259,300 +1.08(+1.29%)
Mar 29, 2005 84.75 84.85 83.67 83.80 1,365,600 -1.19(-1.40%)
Mar 28, 2005 85.18 85.49 84.55 84.99 1,063,500 -0.19(-0.22%)
Mar 24, 2005 85.17 85.61 84.94 85.18 782,400 +0.05(+0.06%)
Mar 23, 2005 84.53 85.28 84.53 85.13 633,700 +0.17(+0.20%)
Mar 22, 2005 85.38 85.75 84.96 84.96 1,193,800 -0.27(-0.32%)
Mar 21, 2005 86.53 86.53 85.09 85.23 1,349,000 -1.29(-1.49%)
Mar 18, 2005 87.23 87.45 86.33 86.52 1,946,700 -0.71(-0.81%)
Mar 17, 2005 87.60 87.66 86.80 87.23 1,388,800 +0.23(+0.26%)
Mar 16, 2005 85.01 87.51 84.25 87.00 2,978,600 +1.75(+2.05%)
Mar 15, 2005 85.90 86.61 85.03 85.25 2,774,400 -0.50(-0.58%)
Mar 14, 2005 95.98 95.98 85.01 85.75 9,462,800 -12.55(-12.77%)
Mar 11, 2005 98.16 99.12 97.85 98.30 733,500 +0.24(+0.24%)
Mar 10, 2005 97.25 98.74 97.11 98.06 560,900 +1.03(+1.06%)
Mar 09, 2005 98.75 98.83 96.94 97.03 757,700 -1.94(-1.96%)
Mar 08, 2005 98.80 99.35 98.67 98.97 628,900 -0.03(-0.03%)
Mar 07, 2005 98.41 99.50 98.00 99.00 740,500 +0.60(+0.61%)
Mar 04, 2005 99.10 99.21 97.14 98.40 1,269,800 +0.03(+0.03%)
Mar 03, 2005 98.33 98.85 98.05 98.37 736,400 +0.04(+0.04%)
Mar 02, 2005 95.80 99.90 95.72 98.33 2,005,900 +1.00(+1.03%)
Mar 01, 2005 96.94 97.50 96.90 97.33 769,900 +0.43(+0.44%)
Feb 28, 2005 96.85 97.00 95.72 96.90 677,700 +0.01(+0.01%)
Feb 25, 2005 95.76 97.09 95.76 96.89 583,400 +1.13(+1.18%)
Feb 24, 2005 94.45 95.76 93.01 95.76 706,700 +1.30(+1.38%)
Feb 23, 2005 93.30 94.58 93.10 94.46 483,300 +1.40(+1.50%)
Feb 22, 2005 94.99 94.99 92.90 93.06 545,900 -1.93(-2.03%)
Feb 18, 2005 96.15 96.15 94.85 94.99 610,400 -0.95(-0.99%)
Feb 17, 2005 96.40 97.97 95.88 95.94 1,004,400 +0.86(+0.90%)
Feb 16, 2005 95.22 95.67 94.54 95.08 388,800 -0.06(-0.06%)
Feb 15, 2005 95.01 95.90 94.77 95.14 355,500 +0.14(+0.15%)
Feb 14, 2005 94.70 95.21 94.18 95.00 251,800 +0.07(+0.07%)
Feb 11, 2005 94.50 95.32 94.03 94.93 336,600 +0.43(+0.46%)
Feb 10, 2005 94.00 94.56 93.65 94.50 251,500 +0.62(+0.66%)
Feb 09, 2005 95.02 95.25 93.84 93.88 276,500 -1.14(-1.20%)
Feb 08, 2005 94.95 95.41 94.49 95.02 409,800 -0.26(-0.27%)
Feb 07, 2005 95.96 96.25 95.18 95.28 300,300 -0.67(-0.70%)
Feb 04, 2005 93.36 96.06 93.15 95.95 1,098,000 +2.60(+2.79%)
Feb 03, 2005 91.49 93.71 91.49 93.35 1,081,800 +1.75(+1.91%)
Feb 02, 2005 89.51 91.79 89.51 91.60 1,078,900 +1.85(+2.06%)
Feb 01, 2005 89.35 90.13 88.96 89.75 1,022,300 +0.50(+0.56%)
Jan 31, 2005 88.75 89.43 88.52 89.25 703,700 +0.70(+0.79%)
Jan 28, 2005 89.82 89.91 88.01 88.55 613,300 -1.15(-1.28%)
Jan 27, 2005 89.94 90.27 89.24 89.70 383,600 -0.23(-0.26%)
Jan 26, 2005 89.65 90.00 89.12 89.93 616,000 +0.31(+0.35%)
Jan 25, 2005 89.22 89.97 89.01 89.62 408,100 +0.57(+0.64%)
Jan 24, 2005 89.98 90.20 88.90 89.05 731,100 -0.98(-1.09%)
Jan 21, 2005 90.27 91.18 89.91 90.03 632,000 -0.24(-0.27%)
Jan 20, 2005 89.60 90.71 89.40 90.27 1,175,600 -0.90(-0.99%)
Jan 19, 2005 91.30 91.44 90.99 91.17 540,000 -0.08(-0.09%)
Jan 18, 2005 90.69 91.38 90.15 91.25 663,500 +0.56(+0.62%)
Jan 14, 2005 90.42 90.74 90.23 90.69 538,900 +0.28(+0.31%)
Jan 13, 2005 90.52 91.03 90.17 90.41 900,100 +0.00(+0.00%)
Jan 12, 2005 90.31 90.70 90.08 90.41 645,600 +0.00(+0.00%)
Jan 11, 2005 90.74 90.80 89.63 90.41 448,100 -0.33(-0.36%)
Jan 10, 2005 89.78 91.13 89.73 90.74 793,300 +1.01(+1.13%)
Jan 07, 2005 89.73 90.50 89.55 89.73 429,100 +0.18(+0.20%)
Jan 06, 2005 90.20 90.55 89.50 89.55 482,700 -0.74(-0.82%)
Jan 05, 2005 89.50 90.77 88.85 90.29 819,900 +0.59(+0.66%)
Jan 04, 2005 91.00 91.50 89.70 89.70 656,100 -1.05(-1.16%)
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.