AutoZone (NY: AZO )

1,527.58 USD -6.18 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 68.35 69.61 67.40 68.71 1,314,300 -1.11(-1.59%)
Mar 28, 2003 70.60 70.78 69.62 69.82 775,500 -1.03(-1.45%)
Mar 27, 2003 71.70 71.72 70.85 70.85 1,191,100 -1.15(-1.60%)
Mar 26, 2003 72.05 72.60 71.39 72.00 1,354,800 -0.05(-0.07%)
Mar 25, 2003 70.85 72.33 70.61 72.05 954,900 +1.68(+2.39%)
Mar 24, 2003 73.16 73.16 70.11 70.37 1,252,800 -2.78(-3.80%)
Mar 21, 2003 71.60 73.22 71.29 73.15 1,113,000 +2.01(+2.83%)
Mar 20, 2003 71.18 71.61 70.10 71.14 1,031,900 -0.04(-0.06%)
Mar 19, 2003 71.40 72.05 70.34 71.18 938,700 -0.02(-0.03%)
Mar 18, 2003 72.34 72.46 70.57 71.20 1,208,800 -1.14(-1.58%)
Mar 17, 2003 69.97 72.40 69.25 72.34 1,421,200 +2.37(+3.39%)
Mar 14, 2003 69.00 69.97 68.77 69.97 162,960,000 +1.00(+1.45%)
Mar 13, 2003 65.95 69.10 65.80 68.97 1,837,000 +4.47(+6.93%)
Mar 12, 2003 64.21 64.50 63.80 64.50 802,900 +0.29(+0.45%)
Mar 11, 2003 64.25 64.77 63.87 64.21 1,264,600 -0.04(-0.06%)
Mar 10, 2003 65.03 65.25 64.04 64.25 698,900 -0.88(-1.35%)
Mar 07, 2003 64.07 65.52 63.47 65.13 1,416,500 +1.07(+1.67%)
Mar 06, 2003 64.30 64.70 63.70 64.06 1,396,300 -0.44(-0.68%)
Mar 05, 2003 61.11 64.57 61.11 64.50 2,298,100 +1.50(+2.38%)
Mar 04, 2003 65.30 65.45 62.78 63.00 1,513,500 -3.03(-4.59%)
Mar 03, 2003 66.25 66.99 65.66 66.03 895,200 +0.23(+0.35%)
Feb 28, 2003 65.75 66.15 65.37 65.80 878,700 +0.30(+0.46%)
Feb 27, 2003 62.50 65.75 62.50 65.50 1,142,400 +0.64(+0.99%)
Feb 26, 2003 64.96 65.35 64.32 64.86 1,104,500 -0.10(-0.15%)
Feb 25, 2003 64.01 64.96 63.07 64.96 1,322,000 +0.46(+0.71%)
Feb 24, 2003 66.60 66.79 64.30 64.50 1,048,200 -2.06(-3.09%)
Feb 21, 2003 66.25 66.75 65.61 66.56 1,185,200 +0.31(+0.47%)
Feb 20, 2003 65.55 66.25 64.90 66.25 1,190,400 +1.00(+1.53%)
Feb 19, 2003 66.50 66.61 64.50 65.25 968,000 -1.41(-2.12%)
Feb 18, 2003 65.89 67.49 65.89 66.66 691,100 +0.96(+1.46%)
Feb 14, 2003 63.95 65.74 63.30 65.70 1,181,700 +1.90(+2.98%)
Feb 13, 2003 63.95 64.34 62.78 63.80 1,031,500 -0.43(-0.67%)
Feb 12, 2003 63.80 64.85 63.54 64.23 1,061,200 -0.07(-0.11%)
Feb 11, 2003 64.00 64.95 63.76 64.30 1,099,500 +1.31(+2.08%)
Feb 10, 2003 64.10 64.10 61.75 62.99 1,447,400 -1.16(-1.81%)
Feb 07, 2003 64.64 65.17 63.50 64.15 1,282,200 +0.15(+0.23%)
Feb 06, 2003 65.50 65.81 64.00 64.00 1,428,000 -1.59(-2.42%)
Feb 05, 2003 65.74 66.30 64.79 65.59 1,295,300 +0.09(+0.14%)
Feb 04, 2003 65.85 66.75 64.76 65.50 1,705,800 -0.59(-0.89%)
Feb 03, 2003 66.10 67.00 65.55 66.09 2,404,900 +0.38(+0.58%)
Jan 31, 2003 64.05 65.95 64.00 65.71 1,735,900 +1.35(+2.10%)
Jan 30, 2003 65.51 67.49 64.10 64.36 4,207,900 +3.16(+5.16%)
Jan 29, 2003 60.10 61.42 59.60 61.20 1,149,400 +0.45(+0.74%)
Jan 28, 2003 59.60 60.90 58.83 60.75 1,839,000 +2.14(+3.65%)
Jan 27, 2003 59.00 60.50 58.21 58.61 1,996,300 -2.22(-3.65%)
Jan 24, 2003 62.70 62.90 60.09 60.83 1,773,200 -1.87(-2.98%)
Jan 23, 2003 62.30 62.79 61.49 62.70 2,604,600 +1.60(+2.62%)
Jan 22, 2003 63.60 63.99 60.71 61.10 2,333,600 -2.60(-4.08%)
Jan 21, 2003 65.98 66.13 63.57 63.70 1,078,000 -2.45(-3.70%)
Jan 17, 2003 65.10 66.20 64.70 66.15 1,618,000 +1.05(+1.61%)
Jan 16, 2003 64.35 65.10 63.60 65.10 2,282,800 +0.75(+1.17%)
Jan 15, 2003 65.85 65.87 63.55 64.35 1,860,300 -1.15(-1.76%)
Jan 14, 2003 66.25 66.42 65.30 65.50 2,037,600 -0.95(-1.43%)
Jan 13, 2003 68.90 69.40 66.45 66.45 1,561,800 -2.25(-3.28%)
Jan 10, 2003 68.65 68.91 68.18 68.70 975,800 -0.26(-0.38%)
Jan 09, 2003 68.51 69.20 68.51 68.96 1,207,600 +1.07(+1.58%)
Jan 08, 2003 69.68 69.94 67.62 67.89 1,735,500 -1.79(-2.57%)
Jan 07, 2003 70.60 70.95 69.20 69.68 2,670,400 -1.38(-1.94%)
Jan 06, 2003 72.99 72.99 70.97 71.06 2,549,300 -1.92(-2.63%)
Jan 03, 2003 73.51 73.51 72.55 72.98 1,105,200 -0.57(-0.77%)
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.