AutoZone (NY: AZO )

1,863.00 USD -5.29 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 804.53 804.53 793.65 796.69 269,749 -5.83(-0.73%)
Mar 30, 2016 803.00 803.55 792.45 802.52 241,503 +4.48(+0.56%)
Mar 29, 2016 802.67 805.00 796.48 798.04 330,145 -1.75(-0.22%)
Mar 28, 2016 803.78 804.67 795.87 799.79 211,309 -3.27(-0.41%)
Mar 24, 2016 803.48 803.06 803.06 803.06 249,600 -2.23(-0.28%)
Mar 23, 2016 787.53 807.49 786.18 805.29 399,610 +19.30(+2.46%)
Mar 22, 2016 784.38 794.31 784.14 785.99 242,328 -0.59(-0.08%)
Mar 21, 2016 779.08 787.32 779.08 786.58 143,244 +6.37(+0.82%)
Mar 18, 2016 788.63 788.63 777.25 780.21 391,588 -4.50(-0.57%)
Mar 17, 2016 792.31 792.31 775.19 784.71 320,051 -7.81(-0.99%)
Mar 16, 2016 793.87 795.64 783.23 792.52 246,860 -1.35(-0.17%)
Mar 15, 2016 791.61 803.83 789.93 793.87 251,296 -2.74(-0.34%)
Mar 14, 2016 794.98 801.00 793.90 796.61 278,305 -0.41(-0.05%)
Mar 11, 2016 791.03 798.99 786.65 797.02 334,847 +8.66(+1.10%)
Mar 10, 2016 779.32 790.69 770.83 788.36 327,699 +12.07(+1.55%)
Mar 09, 2016 770.01 778.57 765.99 776.29 272,182 +11.24(+1.47%)
Mar 08, 2016 766.02 773.17 765.00 765.05 343,035 -5.90(-0.77%)
Mar 07, 2016 771.10 781.43 767.43 770.95 225,668 -6.67(-0.86%)
Mar 04, 2016 784.71 784.71 773.87 777.62 276,471 -4.87(-0.62%)
Mar 03, 2016 776.13 785.16 772.82 782.49 238,918 +1.60(+0.20%)
Mar 02, 2016 788.00 792.44 774.45 780.89 315,616 -9.67(-1.22%)
Mar 01, 2016 782.21 794.50 778.06 790.56 464,285 +15.99(+2.06%)
Feb 29, 2016 784.50 787.00 774.57 774.57 391,951 -7.07(-0.90%)
Feb 26, 2016 785.72 787.47 776.87 781.64 270,402 -3.51(-0.45%)
Feb 25, 2016 780.00 785.71 772.26 785.15 247,558 +7.32(+0.94%)
Feb 24, 2016 760.63 778.36 758.06 777.83 306,223 +13.55(+1.77%)
Feb 23, 2016 766.55 771.18 755.69 764.28 290,663 -0.62(-0.08%)
Feb 22, 2016 767.25 771.95 763.01 764.90 230,470 +4.99(+0.66%)
Feb 19, 2016 746.91 760.05 745.36 759.91 340,301 +11.40(+1.52%)
Feb 18, 2016 750.00 756.08 746.54 748.51 382,534 -5.67(-0.75%)
Feb 17, 2016 762.00 772.45 745.70 754.18 382,240 -3.51(-0.46%)
Feb 16, 2016 745.00 767.20 741.01 757.69 602,622 +28.07(+3.85%)
Feb 12, 2016 717.14 729.62 729.62 729.62 319,900 +16.87(+2.37%)
Feb 11, 2016 698.99 720.84 692.76 712.75 571,807 +15.58(+2.23%)
Feb 10, 2016 702.57 709.89 695.06 697.17 374,505 -0.41(-0.06%)
Feb 09, 2016 692.00 704.06 686.22 697.58 562,478 +2.12(+0.30%)
Feb 08, 2016 716.55 722.90 681.01 695.46 656,700 -31.89(-4.38%)
Feb 05, 2016 748.61 749.61 722.58 727.35 633,534 -20.52(-2.74%)
Feb 04, 2016 748.04 750.32 734.30 747.87 512,246 -4.03(-0.54%)
Feb 03, 2016 768.59 768.59 745.30 751.90 478,846 -11.70(-1.53%)
Feb 02, 2016 768.18 769.04 756.08 763.60 340,044 -4.95(-0.64%)
Feb 01, 2016 765.00 774.80 762.01 768.55 393,870 +1.16(+0.15%)
Jan 29, 2016 745.48 771.59 743.00 767.39 472,829 +19.84(+2.65%)
Jan 28, 2016 751.74 753.80 741.16 747.55 333,865 +3.26(+0.44%)
Jan 27, 2016 740.30 754.99 736.51 744.29 313,504 +0.70(+0.09%)
Jan 26, 2016 731.11 745.57 731.11 743.59 231,023 +15.07(+2.07%)
Jan 25, 2016 728.81 738.95 727.73 728.52 220,887 +0.20(+0.03%)
Jan 22, 2016 722.71 733.30 721.44 728.32 279,342 +10.59(+1.48%)
Jan 21, 2016 713.10 724.82 710.10 717.73 281,159 +4.07(+0.57%)
Jan 20, 2016 708.00 718.61 698.90 713.66 385,654 -2.05(-0.29%)
Jan 19, 2016 712.97 718.13 704.01 715.71 347,106 +10.97(+1.56%)
Jan 15, 2016 696.32 704.74 704.74 704.74 370,100 -7.87(-1.10%)
Jan 14, 2016 702.82 718.20 699.37 712.61 262,450 +8.41(+1.19%)
Jan 13, 2016 732.83 732.83 702.57 704.20 269,166 -24.79(-3.40%)
Jan 12, 2016 722.51 730.49 712.84 728.99 250,068 +10.30(+1.43%)
Jan 11, 2016 712.56 726.10 709.97 718.69 342,774 +6.63(+0.93%)
Jan 08, 2016 735.96 738.87 708.90 712.06 258,457 -23.90(-3.25%)
Jan 07, 2016 720.29 740.48 711.07 735.96 313,823 +6.76(+0.93%)
Jan 06, 2016 733.32 738.35 727.11 729.20 255,456 -9.66(-1.31%)
Jan 05, 2016 735.48 742.56 731.09 738.86 232,946 +3.38(+0.46%)
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.