AutoZone (NY: AZO )

1,832.89 USD +25.21 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 90.12 92.29 89.86 91.80 1,047,200 +1.93(+2.15%)
Aug 28, 2003 90.08 90.08 88.40 89.87 825,400 -0.20(-0.22%)
Aug 27, 2003 89.23 90.46 88.73 90.07 696,800 +0.74(+0.83%)
Aug 26, 2003 90.40 90.50 88.40 89.33 751,100 -1.17(-1.29%)
Aug 25, 2003 89.51 90.50 89.37 90.50 676,700 +0.74(+0.82%)
Aug 22, 2003 91.90 91.90 89.15 89.76 770,800 -0.79(-0.87%)
Aug 21, 2003 88.83 90.55 88.83 90.55 1,131,900 +1.94(+2.19%)
Aug 20, 2003 87.65 89.25 87.12 88.61 812,500 +0.96(+1.10%)
Aug 19, 2003 87.05 87.70 86.36 87.65 901,400 +0.60(+0.69%)
Aug 18, 2003 86.31 87.75 86.01 87.05 650,400 +0.22(+0.25%)
Aug 15, 2003 85.80 86.92 85.75 86.83 607,800 +0.38(+0.44%)
Aug 14, 2003 85.45 86.45 85.05 86.45 1,011,600 +0.75(+0.88%)
Aug 13, 2003 84.35 85.73 84.27 85.70 961,100 +1.82(+2.17%)
Aug 12, 2003 82.96 83.88 82.40 83.88 402,300 +1.00(+1.21%)
Aug 11, 2003 82.85 83.89 82.09 82.88 406,500 -0.03(-0.04%)
Aug 08, 2003 80.92 83.44 80.92 82.91 741,100 +2.28(+2.83%)
Aug 07, 2003 80.33 81.33 79.82 80.63 665,600 +0.05(+0.06%)
Aug 06, 2003 79.40 81.56 79.20 80.58 626,300 +0.55(+0.69%)
Aug 05, 2003 82.14 82.14 79.80 80.03 939,500 -2.11(-2.57%)
Aug 04, 2003 82.65 82.70 81.20 82.14 648,100 -0.51(-0.62%)
Aug 01, 2003 83.51 83.81 82.45 82.65 810,300 -0.61(-0.73%)
Jul 31, 2003 83.92 84.73 83.15 83.26 573,000 -0.32(-0.38%)
Jul 30, 2003 83.50 83.85 82.93 83.58 642,700 -0.17(-0.20%)
Jul 29, 2003 82.97 84.90 82.85 83.75 1,407,900 +0.78(+0.94%)
Jul 28, 2003 80.60 82.97 80.60 82.97 1,471,100 +2.80(+3.49%)
Jul 25, 2003 78.70 80.30 78.69 80.17 576,000 +1.40(+1.78%)
Jul 24, 2003 79.30 79.75 78.74 78.77 793,300 -0.07(-0.09%)
Jul 23, 2003 77.90 78.98 77.22 78.84 664,400 +1.09(+1.40%)
Jul 22, 2003 78.20 78.28 77.15 77.75 946,500 +0.11(+0.14%)
Jul 21, 2003 79.42 79.42 77.50 77.64 1,034,200 -1.78(-2.24%)
Jul 18, 2003 79.17 79.66 78.68 79.42 650,200 +0.49(+0.62%)
Jul 17, 2003 78.37 79.35 77.74 78.93 1,037,400 +0.56(+0.71%)
Jul 16, 2003 79.45 79.45 77.89 78.37 580,700 -1.08(-1.36%)
Jul 15, 2003 79.25 80.33 79.00 79.45 1,186,900 +0.59(+0.75%)
Jul 14, 2003 77.95 79.30 77.20 78.86 1,171,100 +1.53(+1.98%)
Jul 11, 2003 76.60 77.54 75.29 77.33 1,195,300 +1.07(+1.40%)
Jul 10, 2003 77.00 77.00 74.84 76.26 1,859,100 -2.02(-2.58%)
Jul 09, 2003 79.05 79.48 77.90 78.28 971,800 -1.00(-1.26%)
Jul 08, 2003 76.83 79.28 76.54 79.28 1,410,600 +2.45(+3.19%)
Jul 07, 2003 76.00 76.83 75.57 76.83 1,239,900 +0.85(+1.12%)
Jul 03, 2003 75.60 76.07 75.36 75.98 611,800 +0.35(+0.46%)
Jul 02, 2003 75.39 75.78 74.70 75.63 921,100 +0.24(+0.32%)
Jul 01, 2003 75.97 75.97 73.80 75.39 1,463,100 -0.58(-0.76%)
Jun 30, 2003 77.60 78.63 75.87 75.97 1,191,900 -1.06(-1.38%)
Jun 27, 2003 75.65 77.25 75.60 77.03 1,442,900 +1.58(+2.09%)
Jun 26, 2003 76.00 76.00 74.77 75.45 1,291,500 -0.14(-0.19%)
Jun 25, 2003 76.07 77.00 75.57 75.59 1,444,000 -0.48(-0.63%)
Jun 24, 2003 76.51 77.18 74.83 76.07 1,791,200 -0.89(-1.16%)
Jun 23, 2003 76.70 77.18 75.43 76.96 1,243,900 +0.31(+0.40%)
Jun 20, 2003 76.56 77.30 75.60 76.65 2,182,100 -0.18(-0.23%)
Jun 19, 2003 76.70 77.15 75.55 76.83 1,472,800 +0.38(+0.50%)
Jun 18, 2003 79.15 79.15 76.00 76.45 1,975,200 -2.70(-3.41%)
Jun 17, 2003 77.81 79.15 77.81 79.15 1,381,500 +1.35(+1.74%)
Jun 16, 2003 79.09 79.17 77.15 77.80 2,252,700 -1.28(-1.62%)
Jun 13, 2003 81.45 81.73 78.82 79.08 1,307,000 -2.61(-3.20%)
Jun 12, 2003 81.70 82.48 81.17 81.69 941,700 +0.64(+0.79%)
Jun 11, 2003 81.14 81.49 79.91 81.05 1,151,700 +0.01(+0.01%)
Jun 10, 2003 80.54 81.07 80.46 81.04 798,700 +0.90(+1.12%)
Jun 09, 2003 81.87 83.11 79.68 80.14 1,363,600 -1.73(-2.11%)
Jun 06, 2003 84.05 84.60 81.82 81.87 1,155,900 -1.76(-2.10%)
Jun 05, 2003 82.41 83.90 81.75 83.63 1,112,700 +1.23(+1.49%)
Jun 04, 2003 81.38 83.00 81.30 82.40 1,615,300 +0.53(+0.65%)
Jun 03, 2003 81.80 82.06 80.26 81.87 1,842,600 -0.42(-0.51%)
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.