AutoZone (NY: AZO )

1,858.12 +18.51 (+1.01%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 398.85 399.10 393.73 396.16 258,248 -0.97(-0.24%)
Apr 27, 2012 395.20 399.10 394.47 397.13 436,013 +3.41(+0.87%)
Apr 26, 2012 380.95 395.12 380.95 393.72 833,441 +10.89(+2.84%)
Apr 25, 2012 380.12 384.39 380.02 382.83 287,779 +3.47(+0.91%)
Apr 24, 2012 386.23 386.25 376.72 379.36 507,974 -2.64(-0.69%)
Apr 23, 2012 379.95 382.64 378.00 382.00 322,565 +0.27(+0.07%)
Apr 20, 2012 382.64 382.66 380.09 381.73 481,341 +1.73(+0.46%)
Apr 19, 2012 379.42 382.41 378.67 380.00 535,470 +0.50(+0.13%)
Apr 18, 2012 379.21 381.60 377.59 379.50 312,292 +0.33(+0.09%)
Apr 17, 2012 382.53 383.24 378.00 379.17 342,285 -1.63(-0.43%)
Apr 16, 2012 380.16 383.61 378.42 380.80 298,057 -0.17(-0.04%)
Apr 13, 2012 378.74 382.96 375.01 380.97 382,015 +2.24(+0.59%)
Apr 12, 2012 375.91 379.34 373.84 378.73 273,556 +1.68(+0.45%)
Apr 11, 2012 379.75 380.35 376.48 377.05 439,972 +1.18(+0.31%)
Apr 10, 2012 382.95 383.42 375.61 375.87 585,235 -7.63(-1.99%)
Apr 09, 2012 379.50 384.30 378.66 383.50 515,330 -0.30(-0.08%)
Apr 05, 2012 384.75 385.09 380.11 383.80 715,112 +1.40(+0.37%)
Apr 04, 2012 381.81 384.68 376.88 382.40 419,422 +0.51(+0.13%)
Apr 03, 2012 384.42 385.58 381.80 381.89 914,505 +3.17(+0.84%)
Apr 02, 2012 377.23 379.17 371.65 378.72 506,840 +6.92(+1.86%)
Mar 30, 2012 376.10 376.10 371.80 371.80 308,303 -2.54(-0.68%)
Mar 29, 2012 375.21 376.84 373.55 374.34 239,529 -2.02(-0.54%)
Mar 28, 2012 379.41 380.35 375.47 376.36 350,865 -3.22(-0.85%)
Mar 27, 2012 378.67 381.18 378.67 379.58 428,442 +0.58(+0.15%)
Mar 26, 2012 377.64 380.33 376.74 379.00 282,755 +0.34(+0.09%)
Mar 23, 2012 377.77 379.32 375.74 378.66 191,355 +0.53(+0.14%)
Mar 22, 2012 375.49 379.40 375.02 378.13 273,634 +2.71(+0.72%)
Mar 21, 2012 377.82 378.94 375.42 375.42 327,675 -2.38(-0.63%)
Mar 20, 2012 376.55 378.66 376.11 377.80 254,722 +0.44(+0.12%)
Mar 19, 2012 378.84 380.51 376.00 377.36 300,175 -1.51(-0.40%)
Mar 16, 2012 376.29 379.67 376.29 378.87 513,005 -0.13(-0.03%)
Mar 15, 2012 378.94 380.52 377.16 379.00 279,215 -0.92(-0.24%)
Mar 14, 2012 380.23 382.17 379.60 379.92 386,605 +0.29(+0.08%)
Mar 13, 2012 381.72 382.08 377.62 379.63 541,980 -1.20(-0.32%)
Mar 12, 2012 382.00 382.06 380.30 380.83 312,502 -1.40(-0.37%)
Mar 09, 2012 381.83 383.89 381.27 382.23 416,501 +1.73(+0.45%)
Mar 08, 2012 384.88 386.00 380.41 380.50 426,643 -3.24(-0.84%)
Mar 07, 2012 385.83 385.99 380.46 383.74 357,559 -1.49(-0.39%)
Mar 06, 2012 384.24 385.23 380.30 385.23 405,302 +0.01(+0.00%)
Mar 05, 2012 379.10 385.61 377.00 385.22 531,351 +6.77(+1.79%)
Mar 02, 2012 378.00 379.48 377.42 378.45 232,665 +0.01(+0.00%)
Mar 01, 2012 375.12 378.96 373.75 378.44 485,508 +3.96(+1.06%)
Feb 29, 2012 374.97 375.58 372.22 374.48 363,367 -1.93(-0.51%)
Feb 28, 2012 374.52 377.78 371.28 376.41 931,793 +10.32(+2.82%)
Feb 27, 2012 360.50 367.59 359.80 366.09 557,515 +6.29(+1.75%)
Feb 24, 2012 360.00 360.00 358.80 359.80 326,571 +1.30(+0.36%)
Feb 23, 2012 359.23 360.39 358.00 358.50 219,760 -0.45(-0.13%)
Feb 22, 2012 359.99 360.34 358.34 358.95 126,867 -0.71(-0.20%)
Feb 21, 2012 360.20 361.32 358.23 359.66 266,623 -0.55(-0.15%)
Feb 17, 2012 359.89 361.98 356.53 360.21 242,883 +2.25(+0.63%)
Feb 16, 2012 357.01 359.12 353.80 357.96 451,522 +1.84(+0.52%)
Feb 15, 2012 361.40 361.40 355.02 356.12 244,545 -3.99(-1.11%)
Feb 14, 2012 356.22 360.11 356.22 360.11 225,073 +1.65(+0.46%)
Feb 13, 2012 354.50 360.41 354.10 358.46 425,129 +4.36(+1.23%)
Feb 10, 2012 353.20 354.17 352.06 354.10 355,637 +0.06(+0.02%)
Feb 09, 2012 347.27 354.25 347.27 354.04 305,522 +4.89(+1.40%)
Feb 08, 2012 350.62 351.93 347.20 349.15 220,462 -1.33(-0.38%)
Feb 07, 2012 350.59 351.75 347.96 350.48 176,480 -0.28(-0.08%)
Feb 06, 2012 352.01 352.01 350.07 350.76 161,956 -2.42(-0.69%)
Feb 03, 2012 348.18 356.80 348.18 353.18 160,458 +4.01(+1.15%)
Feb 02, 2012 352.60 353.25 349.14 349.17 159,946 -3.82(-1.08%)
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.