AutoZone (NY: AZO )

1,736.03 USD +18.48 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 90.69 92.35 90.43 91.31 641,700 +0.62(+0.68%)
Dec 30, 2004 90.25 90.91 90.00 90.69 287,600 +0.29(+0.32%)
Dec 29, 2004 89.82 90.42 89.71 90.40 251,600 +0.58(+0.65%)
Dec 28, 2004 89.53 89.85 89.02 89.82 331,200 +0.54(+0.60%)
Dec 27, 2004 90.38 90.61 89.21 89.28 257,000 -0.85(-0.94%)
Dec 23, 2004 91.09 91.54 89.76 90.13 400,300 -0.96(-1.05%)
Dec 22, 2004 89.61 91.09 89.40 91.09 589,000 +1.49(+1.66%)
Dec 21, 2004 89.00 89.88 88.30 89.60 509,600 +0.79(+0.89%)
Dec 20, 2004 89.60 89.69 88.62 88.81 723,000 -0.44(-0.49%)
Dec 17, 2004 88.75 89.54 88.74 89.25 1,389,000 +0.57(+0.64%)
Dec 16, 2004 88.43 88.89 88.14 88.68 746,300 +0.31(+0.35%)
Dec 15, 2004 88.50 89.30 87.68 88.37 728,100 -0.13(-0.15%)
Dec 14, 2004 87.50 88.57 87.20 88.50 1,031,500 +1.22(+1.40%)
Dec 13, 2004 88.95 89.32 87.05 87.28 1,368,400 -1.46(-1.65%)
Dec 10, 2004 87.90 89.00 87.78 88.74 753,000 +0.64(+0.73%)
Dec 09, 2004 84.05 88.28 84.05 88.10 1,322,200 +3.23(+3.81%)
Dec 08, 2004 84.67 85.88 84.05 84.87 1,292,400 +0.20(+0.24%)
Dec 07, 2004 84.86 85.03 84.02 84.67 862,100 -0.36(-0.42%)
Dec 06, 2004 85.80 85.80 84.42 85.03 913,200 -1.11(-1.29%)
Dec 03, 2004 87.98 88.08 85.61 86.14 1,049,000 -1.83(-2.08%)
Dec 02, 2004 86.90 88.45 86.23 87.97 533,700 +0.92(+1.06%)
Dec 01, 2004 85.60 87.40 85.60 87.05 556,700 +1.45(+1.69%)
Nov 30, 2004 85.60 85.85 85.13 85.60 539,100 -0.15(-0.17%)
Nov 29, 2004 86.83 87.00 85.57 85.75 709,100 -1.15(-1.32%)
Nov 26, 2004 86.45 87.25 86.33 86.90 135,300 +0.45(+0.52%)
Nov 24, 2004 87.00 87.10 86.05 86.45 376,400 -0.09(-0.10%)
Nov 23, 2004 86.50 87.41 86.39 86.54 524,800 -0.06(-0.07%)
Nov 22, 2004 86.00 87.24 85.97 86.60 519,500 +0.30(+0.35%)
Nov 19, 2004 87.10 87.67 86.30 86.30 628,900 -0.80(-0.92%)
Nov 18, 2004 87.41 88.05 86.53 87.10 654,800 -0.11(-0.13%)
Nov 17, 2004 88.20 89.70 86.63 87.21 2,328,700 +1.49(+1.74%)
Nov 16, 2004 86.50 86.50 84.63 85.72 612,100 -0.74(-0.86%)
Nov 15, 2004 85.13 86.70 85.03 86.46 607,500 +1.33(+1.56%)
Nov 12, 2004 84.60 85.24 84.47 85.13 357,900 +0.41(+0.48%)
Nov 11, 2004 84.85 85.48 84.66 84.72 495,800 +0.04(+0.05%)
Nov 10, 2004 84.50 85.30 84.46 84.68 323,200 +0.40(+0.47%)
Nov 09, 2004 85.49 85.62 84.17 84.28 577,900 -1.06(-1.24%)
Nov 08, 2004 85.58 85.74 85.02 85.34 428,300 -0.49(-0.57%)
Nov 05, 2004 84.97 86.11 84.89 85.83 1,059,500 +1.11(+1.31%)
Nov 04, 2004 83.25 84.77 82.96 84.72 891,200 +1.30(+1.56%)
Nov 03, 2004 83.00 83.55 82.00 83.42 1,063,800 +1.62(+1.98%)
Nov 02, 2004 81.96 82.35 81.24 81.80 844,600 -0.06(-0.07%)
Nov 01, 2004 81.91 82.00 81.38 81.86 459,300 +0.05(+0.06%)
Oct 29, 2004 81.75 82.09 81.60 81.81 667,200 +0.12(+0.15%)
Oct 28, 2004 81.84 82.35 81.25 81.69 720,700 -0.40(-0.49%)
Oct 27, 2004 81.35 82.60 80.81 82.09 549,300 +0.58(+0.71%)
Oct 26, 2004 80.35 81.67 80.33 81.51 586,700 +1.41(+1.76%)
Oct 25, 2004 80.00 80.24 79.40 80.10 450,900 +0.10(+0.12%)
Oct 22, 2004 80.36 80.98 79.56 80.00 394,900 -0.61(-0.76%)
Oct 21, 2004 80.50 81.00 80.04 80.61 470,200 +0.02(+0.02%)
Oct 20, 2004 79.49 80.95 79.21 80.59 1,076,900 +1.68(+2.13%)
Oct 19, 2004 79.75 80.39 78.91 78.91 802,100 -0.59(-0.74%)
Oct 18, 2004 78.39 79.75 78.10 79.50 1,000,500 +1.23(+1.57%)
Oct 15, 2004 76.51 78.56 76.51 78.27 1,633,700 +1.92(+2.51%)
Oct 14, 2004 76.64 76.77 75.69 76.35 1,015,000 -0.29(-0.38%)
Oct 13, 2004 77.55 77.87 76.33 76.64 512,900 -0.77(-0.99%)
Oct 12, 2004 77.00 77.43 76.50 77.41 892,600 +0.41(+0.53%)
Oct 11, 2004 76.99 77.12 76.61 77.00 268,300 -0.10(-0.13%)
Oct 08, 2004 76.81 77.37 76.70 77.10 840,700 +0.30(+0.39%)
Oct 07, 2004 77.25 77.67 76.35 76.80 839,500 -0.45(-0.58%)
Oct 06, 2004 76.80 77.60 76.06 77.25 497,900 +0.00(+0.00%)
Oct 05, 2004 77.00 77.85 76.65 77.25 589,000 +0.21(+0.27%)
Oct 04, 2004 77.05 78.10 76.96 77.04 1,751,600 -0.01(-0.01%)
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.