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 (%)
Jun 30, 2009 151.21 152.96 150.41 151.11 902,003 -0.64(-0.42%)
Jun 29, 2009 151.15 152.63 148.32 151.75 924,365 +1.90(+1.27%)
Jun 26, 2009 152.04 152.05 149.20 149.85 1,359,564 -2.24(-1.47%)
Jun 25, 2009 151.43 152.09 150.08 152.09 1,415,628 +3.29(+2.21%)
Jun 24, 2009 153.36 153.67 147.44 148.80 1,944,954 -5.41(-3.51%)
Jun 23, 2009 155.29 155.44 153.56 154.21 1,044,358 -0.89(-0.57%)
Jun 22, 2009 153.87 156.47 153.56 155.10 1,137,128 -0.63(-0.40%)
Jun 19, 2009 158.10 158.10 155.67 155.73 1,385,228 -1.67(-1.06%)
Jun 18, 2009 156.07 158.50 154.63 157.40 882,775 +1.86(+1.20%)
Jun 17, 2009 152.61 157.77 151.58 155.54 1,072,681 +3.06(+2.01%)
Jun 16, 2009 154.89 155.12 152.08 152.48 788,163 -0.56(-0.37%)
Jun 15, 2009 154.03 155.54 152.20 153.04 828,745 -2.46(-1.58%)
Jun 12, 2009 153.55 155.98 151.59 155.50 774,146 +1.45(+0.94%)
Jun 11, 2009 158.34 158.89 154.05 154.05 1,264,036 -3.87(-2.45%)
Jun 10, 2009 160.84 161.25 155.72 157.92 1,116,174 -2.35(-1.47%)
Jun 09, 2009 158.53 161.59 158.39 160.27 715,570 +1.93(+1.22%)
Jun 08, 2009 158.60 159.54 157.43 158.34 547,130 -1.23(-0.77%)
Jun 05, 2009 159.49 160.41 156.35 159.57 1,052,432 +1.17(+0.74%)
Jun 04, 2009 158.38 158.54 155.44 158.40 1,001,945 -0.40(-0.25%)
Jun 03, 2009 157.32 158.89 155.30 158.80 980,674 +0.48(+0.30%)
Jun 02, 2009 156.99 159.43 155.27 158.32 1,066,543 +1.49(+0.95%)
Jun 01, 2009 153.88 157.99 153.55 156.83 1,218,070 +4.68(+3.08%)
May 29, 2009 150.88 153.80 149.30 152.15 1,855,218 +1.59(+1.06%)
May 28, 2009 155.37 156.27 148.62 150.56 2,218,915 -4.48(-2.89%)
May 27, 2009 159.92 161.32 153.49 155.04 3,583,025 -7.80(-4.79%)
May 26, 2009 156.02 164.38 155.35 162.84 1,907,454 +7.19(+4.62%)
May 22, 2009 154.99 156.95 151.66 155.65 1,037,577 +1.11(+0.72%)
May 21, 2009 157.45 157.56 152.57 154.54 1,463,461 -2.56(-1.63%)
May 20, 2009 162.30 163.76 155.82 157.10 1,138,220 -4.18(-2.59%)
May 19, 2009 158.20 162.56 158.20 161.28 709,888 +2.57(+1.62%)
May 18, 2009 158.94 159.67 155.28 158.71 774,935 +0.70(+0.44%)
May 15, 2009 156.29 159.20 155.28 158.01 960,402 +1.34(+0.86%)
May 14, 2009 154.48 157.89 154.02 156.67 950,241 +2.19(+1.42%)
May 13, 2009 156.20 158.06 154.00 154.48 1,319,666 -2.50(-1.59%)
May 12, 2009 158.51 159.49 154.18 156.98 1,546,203 -2.01(-1.26%)
May 11, 2009 157.26 160.95 153.89 158.99 990,780 +1.52(+0.97%)
May 08, 2009 163.92 164.95 156.54 157.47 1,413,851 -5.55(-3.40%)
May 07, 2009 164.75 165.13 160.10 163.02 1,152,217 -0.28(-0.17%)
May 06, 2009 164.49 167.39 162.11 163.30 1,270,471 +1.73(+1.07%)
May 05, 2009 162.60 164.00 160.25 161.57 1,015,257 -1.64(-1.00%)
May 04, 2009 163.93 164.82 161.62 163.21 1,099,217 +0.94(+0.58%)
May 01, 2009 166.89 166.95 161.68 162.27 766,194 -4.12(-2.48%)
Apr 30, 2009 165.93 169.99 164.72 166.39 1,057,841 +2.46(+1.50%)
Apr 29, 2009 165.92 167.54 163.32 163.93 766,756 -1.26(-0.76%)
Apr 28, 2009 162.95 167.00 162.55 165.19 697,824 +1.03(+0.63%)
Apr 27, 2009 161.95 166.36 161.17 164.16 748,386 +2.48(+1.53%)
Apr 24, 2009 164.44 165.33 161.43 161.68 918,481 -2.79(-1.70%)
Apr 23, 2009 165.34 165.65 161.53 164.47 938,185 +0.03(+0.02%)
Apr 22, 2009 164.45 169.13 163.03 164.44 944,629 -0.65(-0.39%)
Apr 21, 2009 165.30 165.51 162.11 165.09 939,678 -0.27(-0.16%)
Apr 20, 2009 165.70 166.36 163.20 165.36 955,343 -1.02(-0.61%)
Apr 17, 2009 165.92 166.66 163.55 166.38 717,767 +0.45(+0.27%)
Apr 16, 2009 162.24 166.32 161.38 165.93 1,080,631 +4.84(+3.00%)
Apr 15, 2009 158.84 161.43 158.50 161.09 853,634 +2.16(+1.36%)
Apr 14, 2009 157.50 159.55 155.35 158.93 920,464 +0.92(+0.58%)
Apr 13, 2009 160.87 161.22 157.27 158.01 832,983 -3.71(-2.29%)
Apr 09, 2009 161.15 162.55 159.89 161.72 892,697 +2.54(+1.60%)
Apr 08, 2009 156.75 159.69 155.76 159.18 1,000,350 +3.71(+2.39%)
Apr 07, 2009 160.32 160.32 155.39 155.47 1,094,887 -5.41(-3.36%)
Apr 06, 2009 159.30 161.29 157.38 160.88 883,811 +0.58(+0.36%)
Apr 03, 2009 157.83 161.62 155.34 160.30 1,265,874 +2.06(+1.30%)
Apr 02, 2009 165.84 168.19 157.97 158.24 2,555,196 -8.58(-5.14%)
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.