AutoZone (NY: AZO )

1,821.09 USD -11.80 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 124.10 126.48 123.85 125.46 1,360,900 +1.46(+1.18%)
Feb 27, 2007 129.00 129.00 123.17 124.00 1,888,100 -7.41(-5.64%)
Feb 26, 2007 131.01 132.22 130.87 131.41 1,610,832 +0.41(+0.31%)
Feb 23, 2007 130.32 131.12 129.77 131.00 704,900 +1.17(+0.90%)
Feb 22, 2007 129.13 129.91 128.90 129.83 627,200 +1.56(+1.22%)
Feb 21, 2007 127.93 128.58 127.08 128.27 425,800 +0.33(+0.26%)
Feb 20, 2007 127.05 128.00 126.83 127.94 291,500 +1.12(+0.88%)
Feb 16, 2007 127.23 127.60 126.55 126.82 323,800 -0.67(-0.53%)
Feb 15, 2007 127.61 127.95 127.00 127.49 369,200 -0.30(-0.23%)
Feb 14, 2007 127.81 127.91 127.24 127.79 315,831 +0.23(+0.18%)
Feb 13, 2007 126.55 127.70 126.55 127.56 326,486 +0.86(+0.68%)
Feb 12, 2007 125.60 126.84 125.60 126.70 289,948 +1.14(+0.91%)
Feb 09, 2007 126.78 127.14 125.28 125.56 242,200 -1.06(-0.84%)
Feb 08, 2007 127.00 127.00 125.90 126.62 367,000 -0.73(-0.57%)
Feb 07, 2007 127.50 128.00 126.94 127.35 347,600 -0.10(-0.08%)
Feb 06, 2007 126.42 127.59 126.15 127.45 234,600 +1.04(+0.82%)
Feb 05, 2007 126.65 127.31 125.90 126.41 345,000 -0.44(-0.35%)
Feb 02, 2007 126.99 127.43 126.32 126.85 269,900 +0.11(+0.09%)
Feb 01, 2007 125.88 126.97 125.34 126.74 438,600 +1.11(+0.88%)
Jan 31, 2007 123.37 126.00 123.27 125.63 578,600 +2.24(+1.82%)
Jan 30, 2007 124.58 124.78 123.03 123.39 435,500 -1.13(-0.91%)
Jan 29, 2007 124.85 125.40 124.16 124.52 317,700 -0.23(-0.18%)
Jan 26, 2007 124.64 125.13 123.94 124.75 431,700 +0.31(+0.25%)
Jan 25, 2007 125.40 125.40 124.43 124.44 603,800 -1.08(-0.86%)
Jan 24, 2007 125.10 125.77 124.90 125.52 362,900 +0.57(+0.46%)
Jan 23, 2007 124.70 126.14 124.60 124.95 487,100 +0.24(+0.19%)
Jan 22, 2007 124.85 125.14 124.17 124.71 519,700 -0.38(-0.30%)
Jan 19, 2007 124.94 125.41 123.20 125.09 551,300 +1.22(+0.98%)
Jan 18, 2007 123.73 124.23 123.56 123.87 601,000 +0.31(+0.25%)
Jan 17, 2007 123.35 124.34 123.33 123.56 542,200 -0.18(-0.15%)
Jan 16, 2007 124.61 125.28 123.39 123.74 443,600 -0.87(-0.70%)
Jan 12, 2007 124.87 125.32 122.84 124.61 520,900 -0.25(-0.20%)
Jan 11, 2007 120.94 124.94 120.92 124.86 832,700 +4.04(+3.34%)
Jan 10, 2007 121.61 121.61 120.17 120.82 475,900 -0.79(-0.65%)
Jan 09, 2007 119.10 122.21 119.00 121.61 780,900 +2.76(+2.32%)
Jan 08, 2007 118.75 118.99 117.87 118.85 298,300 +0.02(+0.02%)
Jan 05, 2007 119.30 119.90 118.39 118.83 544,300 -0.77(-0.64%)
Jan 04, 2007 118.61 120.25 118.35 119.60 734,700 +0.99(+0.83%)
Jan 03, 2007 115.94 120.05 115.94 118.61 1,421,500 +3.05(+2.64%)
Dec 29, 2006 116.41 117.27 115.42 115.56 339,600 -0.85(-0.73%)
Dec 28, 2006 116.59 117.20 116.30 116.41 225,800 -0.38(-0.33%)
Dec 27, 2006 116.69 117.00 116.15 116.79 365,900 +0.17(+0.15%)
Dec 26, 2006 116.39 116.67 115.68 116.62 349,200 +0.12(+0.10%)
Dec 22, 2006 116.50 116.81 115.88 116.50 237,800 -0.10(-0.09%)
Dec 21, 2006 117.20 117.91 116.36 116.60 482,700 -0.45(-0.38%)
Dec 20, 2006 117.50 117.98 116.88 117.05 523,100 -0.35(-0.30%)
Dec 19, 2006 116.25 117.80 115.36 117.40 759,500 +1.18(+1.02%)
Dec 18, 2006 117.00 117.05 115.86 116.22 318,500 -0.77(-0.66%)
Dec 15, 2006 118.38 119.50 116.97 116.99 739,700 -0.51(-0.43%)
Dec 14, 2006 117.00 117.99 116.86 117.50 476,100 +0.50(+0.43%)
Dec 13, 2006 117.40 117.79 116.73 117.00 471,700 -0.09(-0.08%)
Dec 12, 2006 117.51 117.94 116.45 117.09 594,900 -0.70(-0.59%)
Dec 11, 2006 117.73 117.99 117.30 117.79 470,700 +0.06(+0.05%)
Dec 08, 2006 117.65 118.29 117.02 117.73 890,600 +0.08(+0.07%)
Dec 07, 2006 119.85 119.99 117.54 117.65 839,300 -1.76(-1.47%)
Dec 06, 2006 118.75 120.37 117.83 119.41 1,045,800 +0.12(+0.10%)
Dec 05, 2006 117.25 120.36 115.09 119.29 2,491,900 +4.82(+4.21%)
Dec 04, 2006 113.95 115.25 113.81 114.47 771,300 +1.09(+0.96%)
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.