AutoZone (NY: AZO )

1,951.16 USD +43.43 (+2.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 124.20 125.75 122.73 124.41 661,100 +0.77(+0.62%)
Oct 30, 2007 123.27 124.25 123.02 123.64 367,800 +0.04(+0.03%)
Oct 29, 2007 123.74 125.00 123.24 123.60 454,000 +0.52(+0.42%)
Oct 26, 2007 124.10 124.23 121.61 123.08 583,800 +0.58(+0.47%)
Oct 25, 2007 122.03 124.77 121.00 122.50 912,900 +0.49(+0.40%)
Oct 24, 2007 119.00 122.49 118.80 122.01 1,059,700 +2.35(+1.96%)
Oct 23, 2007 120.60 120.97 118.67 119.66 653,300 -0.50(-0.42%)
Oct 22, 2007 117.00 120.59 117.00 120.16 680,100 +1.49(+1.26%)
Oct 19, 2007 121.29 121.29 118.54 118.67 1,000,800 -2.62(-2.16%)
Oct 18, 2007 120.70 121.95 119.41 121.29 933,300 +0.29(+0.24%)
Oct 17, 2007 121.65 121.93 119.69 121.00 1,095,200 +0.01(+0.01%)
Oct 16, 2007 122.02 122.98 120.30 120.99 709,600 -1.15(-0.94%)
Oct 15, 2007 123.88 124.68 121.69 122.14 658,000 -1.56(-1.26%)
Oct 12, 2007 123.83 125.00 122.82 123.70 486,300 +0.36(+0.29%)
Oct 11, 2007 123.95 124.68 122.38 123.34 690,900 +0.03(+0.02%)
Oct 10, 2007 122.77 123.50 121.66 123.31 714,600 +0.34(+0.28%)
Oct 09, 2007 123.70 123.90 121.82 122.97 735,600 -0.40(-0.32%)
Oct 08, 2007 124.80 125.17 122.66 123.37 782,100 -1.22(-0.98%)
Oct 05, 2007 121.85 125.54 121.67 124.59 807,300 +4.09(+3.39%)
Oct 04, 2007 122.12 122.23 119.77 120.50 662,600 -1.35(-1.11%)
Oct 03, 2007 118.65 122.29 118.65 121.85 1,183,600 +2.54(+2.13%)
Oct 02, 2007 116.90 119.89 116.63 119.31 1,239,700 +2.79(+2.39%)
Oct 01, 2007 115.90 117.21 115.69 116.52 1,023,600 +0.38(+0.33%)
Sep 28, 2007 115.80 116.19 115.03 116.14 716,200 +0.70(+0.61%)
Sep 27, 2007 114.79 116.00 114.65 115.44 710,800 +0.97(+0.85%)
Sep 26, 2007 114.06 115.10 113.14 114.47 673,500 +0.72(+0.63%)
Sep 25, 2007 114.80 114.84 112.01 113.75 747,900 -1.63(-1.41%)
Sep 24, 2007 113.51 115.79 113.51 115.38 693,800 +1.47(+1.29%)
Sep 21, 2007 113.97 114.22 112.44 113.91 908,700 -0.12(-0.11%)
Sep 20, 2007 114.85 115.72 112.79 114.03 787,300 -0.51(-0.45%)
Sep 19, 2007 115.65 117.09 112.98 114.54 1,037,700 +1.42(+1.26%)
Sep 18, 2007 107.10 113.67 107.10 113.12 1,790,200 +4.50(+4.14%)
Sep 17, 2007 109.25 109.88 107.80 108.62 781,600 -1.28(-1.16%)
Sep 14, 2007 108.52 111.05 107.60 109.90 772,900 +0.78(+0.71%)
Sep 13, 2007 108.45 110.61 108.36 109.12 1,004,600 +0.76(+0.70%)
Sep 12, 2007 110.50 110.93 108.07 108.36 1,141,900 -2.49(-2.25%)
Sep 11, 2007 110.43 111.35 110.07 110.85 852,600 +0.37(+0.33%)
Sep 10, 2007 112.00 112.39 109.03 110.48 1,133,800 -1.01(-0.91%)
Sep 07, 2007 113.30 113.52 111.37 111.49 1,013,100 -3.20(-2.79%)
Sep 06, 2007 115.05 115.50 112.97 114.69 841,800 +0.12(+0.10%)
Sep 05, 2007 117.85 117.97 114.21 114.57 1,391,100 -4.40(-3.70%)
Sep 04, 2007 121.19 121.21 118.69 118.97 833,500 -2.32(-1.91%)
Aug 31, 2007 121.75 122.42 119.77 121.29 563,000 +1.06(+0.88%)
Aug 30, 2007 119.70 121.18 119.38 120.23 412,600 -1.12(-0.92%)
Aug 29, 2007 117.80 121.35 116.86 121.35 1,068,900 +5.75(+4.97%)
Aug 28, 2007 120.50 120.60 115.59 115.60 789,800 -5.50(-4.54%)
Aug 27, 2007 123.23 124.04 120.95 121.10 433,100 -2.16(-1.75%)
Aug 24, 2007 120.50 123.26 120.27 123.26 365,800 +2.56(+2.12%)
Aug 23, 2007 123.40 123.52 120.20 120.70 464,700 -2.06(-1.68%)
Aug 22, 2007 121.20 123.14 120.43 122.76 607,800 +2.96(+2.47%)
Aug 21, 2007 118.80 120.50 117.85 119.80 428,900 +1.05(+0.88%)
Aug 20, 2007 118.35 120.37 117.50 118.75 709,200 +0.58(+0.49%)
Aug 17, 2007 116.03 118.72 115.35 118.17 1,024,300 +5.01(+4.43%)
Aug 16, 2007 114.00 114.66 111.46 113.16 1,464,400 -1.01(-0.88%)
Aug 15, 2007 115.94 117.10 114.11 114.17 731,400 -1.51(-1.31%)
Aug 14, 2007 118.36 119.25 115.63 115.68 614,300 -3.13(-2.63%)
Aug 13, 2007 116.65 120.71 116.46 118.81 812,700 +2.93(+2.53%)
Aug 10, 2007 115.52 117.35 111.78 115.88 1,288,500 -0.81(-0.69%)
Aug 09, 2007 119.86 120.55 116.21 116.69 1,791,900 -5.59(-4.57%)
Aug 08, 2007 124.11 125.96 121.15 122.28 1,128,300 -1.46(-1.18%)
Aug 07, 2007 123.70 124.81 121.53 123.74 1,061,900 -0.63(-0.51%)
Aug 06, 2007 122.55 124.37 121.00 124.37 781,200 +1.54(+1.25%)
Aug 03, 2007 123.92 127.88 122.66 122.83 1,017,100 -5.05(-3.95%)
Aug 02, 2007 126.20 128.23 126.20 127.88 722,400 +1.57(+1.24%)
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.