AutoZone (NY: AZO )

1,643.07 USD +57.91 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 87.15 88.46 86.99 87.87 332,100 +0.72(+0.83%)
Jul 28, 2006 86.60 87.44 86.50 87.15 448,400 +0.77(+0.89%)
Jul 27, 2006 87.61 88.32 86.32 86.38 634,200 -1.17(-1.34%)
Jul 26, 2006 88.22 88.22 87.04 87.55 779,900 -0.92(-1.04%)
Jul 25, 2006 86.40 88.65 86.06 88.47 579,300 +2.03(+2.35%)
Jul 24, 2006 85.01 86.67 85.04 86.44 484,700 +1.44(+1.69%)
Jul 21, 2006 85.05 85.17 84.52 85.00 532,600 -0.04(-0.05%)
Jul 20, 2006 86.36 86.65 85.02 85.04 288,700 -1.31(-1.52%)
Jul 19, 2006 84.68 86.61 84.92 86.35 924,400 +1.68(+1.98%)
Jul 18, 2006 85.48 85.48 83.93 84.67 491,200 -0.81(-0.95%)
Jul 17, 2006 84.42 85.76 84.42 85.48 557,500 +1.06(+1.26%)
Jul 14, 2006 85.10 85.56 83.81 84.42 604,500 -0.83(-0.97%)
Jul 13, 2006 85.00 86.59 84.22 85.25 1,108,100 +0.25(+0.29%)
Jul 12, 2006 85.85 86.08 84.77 85.00 796,300 -0.80(-0.93%)
Jul 11, 2006 85.84 86.25 85.24 85.80 755,700 -0.14(-0.16%)
Jul 10, 2006 86.46 87.14 85.84 85.94 586,800 -0.34(-0.39%)
Jul 07, 2006 86.42 86.83 86.05 86.28 607,100 -0.14(-0.16%)
Jul 06, 2006 87.29 87.90 86.11 86.42 1,137,700 -0.86(-0.99%)
Jul 05, 2006 88.96 88.96 87.18 87.28 745,300 -1.69(-1.90%)
Jul 03, 2006 88.90 89.04 88.14 88.97 346,400 +0.77(+0.87%)
Jun 30, 2006 89.74 90.04 88.11 88.20 1,011,700 -1.60(-1.78%)
Jun 29, 2006 88.50 89.95 87.72 89.80 2,505,300 -2.47(-2.68%)
Jun 28, 2006 93.35 93.44 91.50 92.27 559,100 -0.28(-0.30%)
Jun 27, 2006 92.80 93.30 92.42 92.55 530,100 -0.45(-0.48%)
Jun 26, 2006 93.52 93.75 93.00 93.00 490,800 -0.52(-0.56%)
Jun 23, 2006 93.52 94.21 92.79 93.52 421,400 -0.33(-0.35%)
Jun 22, 2006 94.00 94.20 93.10 93.85 369,600 -0.26(-0.28%)
Jun 21, 2006 93.09 94.61 93.09 94.11 445,300 +1.00(+1.07%)
Jun 20, 2006 92.46 93.89 92.09 93.11 765,800 +0.85(+0.92%)
Jun 19, 2006 93.09 93.33 92.11 92.26 538,900 -0.28(-0.30%)
Jun 16, 2006 93.00 93.30 92.31 92.54 1,285,100 -0.46(-0.49%)
Jun 15, 2006 92.42 93.34 92.39 93.00 942,600 +0.60(+0.65%)
Jun 14, 2006 91.00 92.50 90.55 92.40 785,200 +1.26(+1.38%)
Jun 13, 2006 91.12 92.23 90.73 91.14 1,037,800 +0.03(+0.03%)
Jun 12, 2006 93.02 93.18 91.11 91.11 719,300 -1.83(-1.97%)
Jun 09, 2006 93.00 93.93 92.60 92.94 1,132,300 -0.06(-0.06%)
Jun 08, 2006 90.53 93.16 90.05 93.00 1,172,300 +2.54(+2.81%)
Jun 07, 2006 89.96 91.90 89.80 90.46 816,100 +0.76(+0.85%)
Jun 06, 2006 89.85 90.02 88.57 89.70 711,000 -0.06(-0.07%)
Jun 05, 2006 91.71 91.77 89.64 89.76 514,400 -1.94(-2.12%)
Jun 02, 2006 91.72 91.91 90.67 91.70 654,800 +0.02(+0.02%)
Jun 01, 2006 90.53 91.68 89.94 91.68 703,600 +0.95(+1.05%)
May 31, 2006 89.55 90.75 88.99 90.73 824,400 +1.43(+1.60%)
May 30, 2006 88.93 90.23 88.62 89.30 989,000 +0.38(+0.43%)
May 26, 2006 89.07 89.29 88.80 88.92 641,800 +0.04(+0.05%)
May 25, 2006 90.45 90.56 88.48 88.88 848,400 -1.27(-1.41%)
May 24, 2006 87.50 91.55 87.50 90.15 2,055,400 +2.25(+2.56%)
May 23, 2006 88.60 89.81 87.79 87.90 616,100 -0.59(-0.67%)
May 22, 2006 90.51 90.82 88.39 88.49 855,400 -2.01(-2.22%)
May 19, 2006 90.40 91.13 89.73 90.50 770,900 +0.23(+0.25%)
May 18, 2006 89.95 91.36 89.50 90.27 685,800 +0.32(+0.36%)
May 17, 2006 89.94 90.66 89.45 89.95 564,100 -0.10(-0.11%)
May 16, 2006 90.73 90.93 89.95 90.05 575,100 -0.70(-0.77%)
May 15, 2006 91.35 91.36 90.40 90.75 892,100 -0.60(-0.66%)
May 12, 2006 92.50 92.70 91.29 91.35 549,200 -1.17(-1.26%)
May 11, 2006 93.55 93.55 92.00 92.52 369,600 -1.03(-1.10%)
May 10, 2006 93.36 93.71 93.06 93.55 334,500 -0.05(-0.05%)
May 09, 2006 94.00 94.23 93.33 93.60 352,100 -0.37(-0.39%)
May 08, 2006 92.71 94.18 92.60 93.97 590,500 +1.27(+1.37%)
May 05, 2006 91.80 92.84 91.68 92.70 647,400 +1.29(+1.41%)
May 04, 2006 92.25 92.92 91.39 91.41 606,300 -0.60(-0.65%)
May 03, 2006 91.79 92.10 91.35 92.01 1,076,800 -0.11(-0.12%)
May 02, 2006 93.07 93.19 91.83 92.12 378,000 -1.00(-1.07%)
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.