AutoZone (NY: AZO )

1,682.88 USD -0.88 (-0.05%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 74.92 75.18 73.53 74.06 657,600 -0.67(-0.90%)
Aug 30, 2004 75.25 75.30 74.69 74.73 475,600 -0.63(-0.84%)
Aug 27, 2004 75.90 75.93 75.10 75.36 646,400 -0.58(-0.76%)
Aug 26, 2004 75.39 76.32 75.39 75.94 410,200 +0.65(+0.86%)
Aug 25, 2004 75.58 75.74 74.66 75.29 1,162,100 -0.16(-0.21%)
Aug 24, 2004 76.30 76.49 75.44 75.45 841,200 -0.63(-0.83%)
Aug 23, 2004 77.83 77.86 76.02 76.08 826,200 -1.65(-2.12%)
Aug 20, 2004 77.06 78.12 76.93 77.73 581,900 +0.67(+0.87%)
Aug 19, 2004 76.62 77.28 76.26 77.06 674,300 +0.06(+0.08%)
Aug 18, 2004 77.60 77.75 76.62 77.00 860,000 -0.85(-1.09%)
Aug 17, 2004 77.48 79.00 77.45 77.85 775,900 +0.75(+0.97%)
Aug 16, 2004 74.30 77.57 74.30 77.10 1,118,200 +2.95(+3.98%)
Aug 13, 2004 73.81 74.37 73.32 74.15 837,500 +0.55(+0.75%)
Aug 12, 2004 75.26 75.53 73.45 73.60 1,361,300 -2.16(-2.85%)
Aug 11, 2004 75.25 76.49 75.02 75.76 830,300 +0.37(+0.49%)
Aug 10, 2004 74.37 75.54 74.31 75.39 680,300 +1.22(+1.64%)
Aug 09, 2004 74.30 75.27 74.09 74.17 958,700 +0.36(+0.49%)
Aug 06, 2004 71.55 74.66 70.35 73.81 1,704,200 +1.56(+2.16%)
Aug 05, 2004 74.75 74.92 72.15 72.25 1,865,200 -2.35(-3.15%)
Aug 04, 2004 74.90 75.24 74.02 74.60 1,063,500 -0.66(-0.88%)
Aug 03, 2004 77.40 77.43 75.06 75.26 1,036,100 -2.29(-2.95%)
Aug 02, 2004 77.21 77.90 76.26 77.55 719,700 +0.35(+0.45%)
Jul 30, 2004 76.74 77.30 76.24 77.20 465,700 +0.49(+0.64%)
Jul 29, 2004 76.47 76.94 76.23 76.71 661,400 +0.49(+0.64%)
Jul 28, 2004 77.15 77.22 75.65 76.22 1,216,200 -1.03(-1.33%)
Jul 27, 2004 75.79 77.25 75.79 77.25 669,900 +1.29(+1.70%)
Jul 26, 2004 76.27 76.41 75.15 75.96 853,700 -0.41(-0.54%)
Jul 23, 2004 75.80 76.80 75.69 76.37 1,351,800 +0.50(+0.66%)
Jul 22, 2004 76.40 76.80 75.22 75.87 1,546,200 -0.68(-0.89%)
Jul 21, 2004 77.25 77.50 76.47 76.55 1,422,100 -0.50(-0.65%)
Jul 20, 2004 75.20 77.13 75.20 77.05 1,190,000 +1.97(+2.62%)
Jul 19, 2004 75.36 75.57 74.84 75.08 1,154,600 -0.27(-0.36%)
Jul 16, 2004 76.95 76.95 75.28 75.35 1,850,800 -1.37(-1.79%)
Jul 15, 2004 77.35 77.88 76.61 76.72 1,328,400 -0.78(-1.01%)
Jul 14, 2004 77.43 78.15 77.20 77.50 1,208,400 -0.18(-0.23%)
Jul 13, 2004 77.84 78.05 77.27 77.68 978,000 -0.41(-0.53%)
Jul 12, 2004 77.90 78.28 77.51 78.09 909,700 -0.19(-0.24%)
Jul 09, 2004 78.00 78.80 77.86 78.28 876,600 +0.47(+0.60%)
Jul 08, 2004 78.35 78.45 77.76 77.81 1,490,100 -1.12(-1.42%)
Jul 07, 2004 79.01 79.28 78.22 78.93 1,058,600 -0.16(-0.20%)
Jul 06, 2004 78.80 79.94 78.50 79.09 1,097,900 +0.29(+0.37%)
Jul 02, 2004 80.10 80.25 78.52 78.80 1,158,100 -1.20(-1.50%)
Jul 01, 2004 80.10 81.10 79.77 80.00 1,809,600 -0.10(-0.12%)
Jun 30, 2004 83.50 84.25 80.05 80.10 4,829,200 -8.12(-9.20%)
Jun 29, 2004 89.50 89.50 87.93 88.22 431,000 -1.38(-1.54%)
Jun 28, 2004 89.86 90.20 89.55 89.60 534,400 -0.20(-0.22%)
Jun 25, 2004 89.57 90.52 89.44 89.80 594,800 +0.48(+0.54%)
Jun 24, 2004 88.63 90.52 88.52 89.32 726,900 +0.52(+0.59%)
Jun 23, 2004 88.56 88.88 87.95 88.80 795,100 +0.31(+0.35%)
Jun 22, 2004 88.73 89.33 88.04 88.49 645,600 -0.04(-0.05%)
Jun 21, 2004 88.76 89.25 88.47 88.53 668,400 -0.23(-0.26%)
Jun 18, 2004 87.67 89.00 87.33 88.76 1,114,900 +0.91(+1.04%)
Jun 17, 2004 88.56 88.56 87.76 87.85 632,700 -0.86(-0.97%)
Jun 16, 2004 88.76 89.14 88.20 88.71 585,600 -0.05(-0.06%)
Jun 15, 2004 89.38 89.75 88.49 88.76 689,700 -0.62(-0.69%)
Jun 14, 2004 88.35 89.51 88.31 89.38 732,400 +0.20(+0.22%)
Jun 10, 2004 89.70 90.19 88.72 89.18 575,600 -0.02(-0.02%)
Jun 09, 2004 88.85 89.96 88.19 89.20 913,200 +0.25(+0.28%)
Jun 08, 2004 88.50 89.00 88.33 88.95 641,700 +0.30(+0.34%)
Jun 07, 2004 87.78 88.74 87.69 88.65 680,100 +1.12(+1.28%)
Jun 04, 2004 88.20 88.30 87.19 87.53 908,000 -0.29(-0.33%)
Jun 03, 2004 87.04 88.15 86.98 87.82 965,100 +0.79(+0.91%)
Jun 02, 2004 87.48 87.60 86.90 87.03 882,700 -0.41(-0.47%)
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.