AutoZone (NY: AZO )

2,140.00 +14.67 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 138.02 138.50 135.31 135.31 892,961 -2.98(-2.15%)
Oct 29, 2009 139.01 140.50 137.64 138.29 885,664 +1.87(+1.37%)
Oct 28, 2009 136.55 138.97 136.34 136.42 1,066,517 -0.75(-0.55%)
Oct 27, 2009 137.46 138.79 135.68 137.17 915,560 -0.29(-0.21%)
Oct 26, 2009 137.51 139.15 137.03 137.46 557,099 -0.16(-0.12%)
Oct 23, 2009 138.19 138.37 137.28 137.62 840,899 -1.48(-1.06%)
Oct 22, 2009 137.47 139.45 137.19 139.10 929,410 +1.11(+0.80%)
Oct 21, 2009 141.07 142.00 137.98 137.99 1,166,476 -2.95(-2.09%)
Oct 20, 2009 141.79 142.00 140.40 140.94 1,377,817 -3.06(-2.13%)
Oct 19, 2009 143.84 145.34 142.25 144.00 1,362,989 -0.52(-0.36%)
Oct 16, 2009 143.81 145.91 143.81 144.52 739,676 -0.15(-0.10%)
Oct 15, 2009 143.41 145.36 143.21 144.67 908,288 +0.72(+0.50%)
Oct 14, 2009 145.00 145.89 143.40 143.95 1,163,629 -0.75(-0.52%)
Oct 13, 2009 144.82 145.92 143.86 144.70 663,469 -0.17(-0.12%)
Oct 12, 2009 146.40 146.83 144.40 144.87 746,471 -1.05(-0.72%)
Oct 09, 2009 147.11 147.74 145.05 145.92 746,087 -1.20(-0.82%)
Oct 08, 2009 147.50 148.78 146.86 147.12 606,117 -0.09(-0.06%)
Oct 07, 2009 146.59 147.40 144.70 147.21 777,686 +0.13(+0.09%)
Oct 06, 2009 146.24 147.66 145.33 147.08 927,974 +1.94(+1.34%)
Oct 05, 2009 145.70 147.12 144.57 145.14 1,186,211 -0.91(-0.62%)
Oct 02, 2009 144.21 147.32 143.82 146.05 1,132,093 +0.43(+0.30%)
Oct 01, 2009 145.77 147.06 144.13 145.62 1,380,086 -0.60(-0.41%)
Sep 30, 2009 145.17 147.00 144.45 146.22 994,478 +0.24(+0.16%)
Sep 29, 2009 143.29 146.76 143.26 145.98 1,528,022 +1.62(+1.12%)
Sep 28, 2009 143.98 145.44 142.41 144.36 862,687 +0.39(+0.27%)
Sep 25, 2009 142.18 144.50 142.00 143.97 1,159,200 +1.47(+1.03%)
Sep 24, 2009 142.72 144.40 142.05 142.50 1,620,519 +1.00(+0.71%)
Sep 23, 2009 148.61 148.94 141.44 141.50 3,902,048 -11.42(-7.47%)
Sep 22, 2009 154.69 154.69 151.74 152.92 869,638 -0.63(-0.41%)
Sep 21, 2009 151.81 154.31 150.00 153.55 901,483 +1.46(+0.96%)
Sep 18, 2009 146.91 152.55 146.88 152.09 1,551,072 +4.72(+3.20%)
Sep 17, 2009 147.56 148.97 146.73 147.37 616,714 +0.64(+0.44%)
Sep 16, 2009 147.59 148.76 146.42 146.73 621,916 -0.55(-0.37%)
Sep 15, 2009 147.36 147.76 145.36 147.28 825,665 +0.08(+0.05%)
Sep 14, 2009 145.34 147.44 144.82 147.20 578,543 +0.75(+0.51%)
Sep 11, 2009 148.75 149.16 145.87 146.45 996,132 -2.95(-1.97%)
Sep 10, 2009 149.31 150.23 147.88 149.40 572,536 +0.08(+0.05%)
Sep 09, 2009 149.84 150.30 148.04 149.32 608,193 -0.68(-0.45%)
Sep 08, 2009 149.62 150.07 147.51 150.00 700,272 +1.82(+1.23%)
Sep 04, 2009 148.95 148.99 147.25 148.18 462,180 -0.63(-0.42%)
Sep 03, 2009 145.38 148.98 144.77 148.81 817,248 +3.56(+2.45%)
Sep 02, 2009 145.14 146.17 144.20 145.25 578,121 +0.31(+0.21%)
Sep 01, 2009 146.34 147.95 144.24 144.94 1,006,082 -2.31(-1.57%)
Aug 31, 2009 146.61 147.56 145.76 147.25 1,153,788 -1.20(-0.81%)
Aug 28, 2009 149.60 150.57 147.00 148.45 1,121,757 -0.62(-0.42%)
Aug 27, 2009 149.70 150.23 147.81 149.07 863,263 -1.15(-0.77%)
Aug 26, 2009 149.76 151.95 149.42 150.22 698,350 +0.24(+0.16%)
Aug 25, 2009 151.27 151.81 149.69 149.98 868,982 -0.82(-0.54%)
Aug 24, 2009 152.96 153.37 150.66 150.80 592,788 -2.45(-1.60%)
Aug 21, 2009 151.80 153.28 151.03 153.25 520,446 +1.44(+0.95%)
Aug 20, 2009 152.07 152.56 149.52 151.81 714,519 +0.66(+0.44%)
Aug 19, 2009 148.68 152.33 148.10 151.15 915,980 +1.31(+0.87%)
Aug 18, 2009 147.88 151.94 146.26 149.84 1,367,150 +8.43(+5.96%)
Aug 17, 2009 141.89 145.40 141.10 141.41 948,992 -2.51(-1.74%)
Aug 14, 2009 145.01 145.50 143.34 143.92 812,885 -1.21(-0.83%)
Aug 13, 2009 143.68 145.36 141.00 145.13 1,421,712 -3.36(-2.26%)
Aug 12, 2009 148.86 149.95 148.25 148.49 470,396 -0.26(-0.17%)
Aug 11, 2009 147.95 149.43 146.45 148.75 428,555 +0.77(+0.52%)
Aug 10, 2009 151.00 151.00 146.67 147.98 721,897 -3.34(-2.21%)
Aug 07, 2009 147.99 151.95 147.00 151.32 966,962 +3.90(+2.65%)
Aug 06, 2009 145.99 147.75 144.59 147.42 763,580 +2.18(+1.50%)
Aug 05, 2009 149.47 149.47 144.76 145.24 1,089,444 -3.07(-2.07%)
Aug 04, 2009 149.50 150.42 147.65 148.31 941,266 -1.69(-1.13%)
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.