AutoZone (NY: AZO )

1,694.83 USD +7.04 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 74.75 76.60 74.43 76.00 925,000 +1.25(+1.67%)
Apr 29, 2002 78.50 78.50 74.70 74.75 1,129,100 -3.75(-4.78%)
Apr 26, 2002 78.76 80.00 78.13 78.50 1,382,000 -0.25(-0.32%)
Apr 25, 2002 75.89 79.79 75.35 78.75 1,591,100 +2.87(+3.78%)
Apr 24, 2002 75.02 76.49 74.61 75.88 745,500 +0.74(+0.98%)
Apr 23, 2002 74.75 75.50 74.48 75.14 583,200 +0.40(+0.54%)
Apr 22, 2002 74.59 74.99 74.20 74.74 780,200 +0.16(+0.21%)
Apr 19, 2002 75.35 75.49 74.15 74.58 1,230,700 -0.76(-1.01%)
Apr 18, 2002 73.50 76.00 73.50 75.34 1,974,100 +2.09(+2.85%)
Apr 17, 2002 72.01 73.50 72.00 73.25 1,111,500 +1.24(+1.72%)
Apr 16, 2002 71.01 72.20 70.55 72.01 859,600 +1.10(+1.55%)
Apr 15, 2002 70.18 71.25 70.04 70.91 551,000 +0.74(+1.05%)
Apr 12, 2002 70.66 71.20 69.30 70.17 606,100 -0.66(-0.93%)
Apr 11, 2002 70.41 71.64 70.41 70.83 809,300 +0.43(+0.61%)
Apr 10, 2002 69.88 70.64 69.50 70.40 526,700 +0.52(+0.74%)
Apr 09, 2002 70.80 70.90 69.80 69.88 825,000 -0.24(-0.34%)
Apr 08, 2002 68.57 70.24 68.20 70.12 583,200 +1.56(+2.28%)
Apr 05, 2002 66.94 69.00 66.81 68.56 883,500 +1.87(+2.80%)
Apr 04, 2002 65.15 67.16 65.15 66.69 668,700 +1.21(+1.85%)
Apr 03, 2002 65.05 65.82 64.90 65.48 737,500 +0.86(+1.33%)
Apr 02, 2002 65.50 66.52 64.48 64.62 1,426,000 -1.82(-2.74%)
Apr 01, 2002 68.60 68.85 66.41 66.44 864,800 -2.41(-3.50%)
Mar 29, 2002 68.20 69.25 68.20 68.85 531,600 +0.00(+0.00%)
Mar 28, 2002 68.20 69.25 68.20 68.85 529,300 +0.55(+0.81%)
Mar 27, 2002 67.50 68.76 67.30 68.30 545,000 +0.56(+0.83%)
Mar 26, 2002 68.65 68.65 67.55 67.74 1,190,800 -0.78(-1.14%)
Mar 25, 2002 68.85 69.50 68.45 68.52 704,800 -0.08(-0.12%)
Mar 22, 2002 69.10 69.66 68.20 68.60 548,600 -0.75(-1.08%)
Mar 21, 2002 70.60 70.70 69.21 69.35 1,175,800 -1.41(-1.99%)
Mar 20, 2002 70.30 71.46 70.13 70.76 1,003,200 +0.41(+0.58%)
Mar 19, 2002 69.24 70.73 69.19 70.35 1,301,200 +1.12(+1.62%)
Mar 18, 2002 69.00 69.65 68.50 69.23 841,400 +0.78(+1.14%)
Mar 15, 2002 68.10 68.70 67.71 68.45 1,439,100 +0.76(+1.12%)
Mar 14, 2002 67.10 68.20 67.10 67.69 986,600 +0.07(+0.10%)
Mar 13, 2002 67.20 67.80 66.75 67.62 1,173,500 +0.82(+1.23%)
Mar 12, 2002 64.40 67.30 64.30 66.80 1,563,300 +1.80(+2.77%)
Mar 11, 2002 64.75 65.88 63.85 65.00 1,168,200 +0.48(+0.74%)
Mar 08, 2002 66.45 67.00 64.22 64.52 1,001,900 -1.01(-1.54%)
Mar 07, 2002 64.18 66.50 64.18 65.53 1,154,300 +1.35(+2.10%)
Mar 06, 2002 61.75 64.40 61.50 64.18 1,543,800 +2.18(+3.52%)
Mar 05, 2002 63.90 64.21 61.23 62.00 2,010,800 -2.06(-3.22%)
Mar 04, 2002 63.95 65.00 63.40 64.06 1,166,800 +0.16(+0.25%)
Mar 01, 2002 66.36 66.66 63.25 63.90 1,494,600 -2.46(-3.71%)
Feb 28, 2002 66.80 67.10 66.05 66.36 1,405,700 -0.64(-0.96%)
Feb 27, 2002 69.50 69.50 65.63 67.00 2,889,500 -2.50(-3.60%)
Feb 26, 2002 70.40 70.70 68.65 69.50 1,184,300 -0.40(-0.57%)
Feb 25, 2002 70.00 71.20 68.77 69.90 1,927,800 -0.11(-0.16%)
Feb 22, 2002 69.40 70.02 66.80 70.01 1,775,300 +1.11(+1.61%)
Feb 21, 2002 67.99 69.53 67.86 68.90 1,402,500 +0.90(+1.32%)
Feb 20, 2002 66.65 68.00 66.48 68.00 794,100 +2.07(+3.14%)
Feb 19, 2002 66.52 67.09 65.50 65.93 393,400 -1.20(-1.79%)
Feb 18, 2002 68.00 68.20 66.60 67.13 485,800 +0.00(+0.00%)
Feb 15, 2002 68.00 68.20 66.60 67.13 485,300 -0.74(-1.09%)
Feb 14, 2002 66.73 67.91 66.60 67.87 653,600 +1.15(+1.72%)
Feb 13, 2002 66.80 67.25 66.00 66.72 570,200 +0.53(+0.80%)
Feb 12, 2002 66.45 66.66 66.00 66.19 657,400 -0.30(-0.45%)
Feb 11, 2002 65.00 66.67 65.00 66.49 717,800 +1.31(+2.01%)
Feb 08, 2002 64.77 65.26 64.40 65.18 594,900 +0.16(+0.25%)
Feb 07, 2002 64.86 65.75 64.53 65.02 654,900 +0.32(+0.49%)
Feb 06, 2002 65.25 65.40 64.25 64.70 597,700 -0.30(-0.46%)
Feb 05, 2002 65.88 66.50 64.38 65.00 895,200 -0.88(-1.34%)
Feb 04, 2002 67.00 67.62 65.21 65.88 645,300 -1.23(-1.83%)
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.