AutoZone (NY: AZO )

1,988.86 USD -34.71 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 125.49 125.60 120.75 120.75 774,462 -4.61(-3.68%)
Apr 29, 2008 123.74 125.69 123.55 125.36 636,235 +1.71(+1.38%)
Apr 28, 2008 123.71 124.58 122.35 123.65 514,862 -0.20(-0.16%)
Apr 25, 2008 122.20 124.31 122.00 123.85 775,458 +2.37(+1.95%)
Apr 24, 2008 119.20 122.72 119.20 121.48 568,703 +2.30(+1.93%)
Apr 23, 2008 118.50 125.22 117.86 119.18 600,538 -0.34(-0.28%)
Apr 22, 2008 122.37 122.37 118.41 119.52 385,156 -2.73(-2.23%)
Apr 21, 2008 121.70 122.78 120.85 122.25 282,696 -0.17(-0.14%)
Apr 18, 2008 123.15 125.00 121.97 122.42 613,104 +1.06(+0.87%)
Apr 17, 2008 119.80 121.77 119.19 121.36 637,702 +0.90(+0.75%)
Apr 16, 2008 119.09 120.70 118.54 120.46 645,619 +2.16(+1.83%)
Apr 15, 2008 117.39 119.00 116.75 118.30 638,000 +1.17(+1.00%)
Apr 14, 2008 116.90 118.82 116.90 117.13 800,218 +0.17(+0.15%)
Apr 11, 2008 116.18 118.05 116.00 116.96 727,263 +0.35(+0.30%)
Apr 10, 2008 113.83 117.30 113.65 116.61 709,906 +2.17(+1.90%)
Apr 09, 2008 116.17 116.37 113.68 114.44 651,940 -1.50(-1.29%)
Apr 08, 2008 115.10 116.42 114.67 115.94 517,724 +0.18(+0.16%)
Apr 07, 2008 117.95 118.12 115.63 115.76 514,065 -1.22(-1.04%)
Apr 04, 2008 117.71 119.02 116.16 116.98 352,008 -0.80(-0.68%)
Apr 03, 2008 116.95 118.85 116.26 117.78 374,819 -0.43(-0.36%)
Apr 02, 2008 119.09 120.25 117.35 118.21 545,400 -1.34(-1.12%)
Apr 01, 2008 117.23 119.61 115.21 119.55 607,608 +5.72(+5.03%)
Mar 31, 2008 113.31 115.45 112.56 113.83 569,720 +0.58(+0.51%)
Mar 28, 2008 115.11 115.30 112.87 113.25 454,850 -1.91(-1.66%)
Mar 27, 2008 118.21 118.47 115.07 115.16 484,757 -2.76(-2.34%)
Mar 26, 2008 119.59 119.70 117.56 117.92 473,630 -1.96(-1.63%)
Mar 25, 2008 119.77 120.81 118.27 119.88 438,900 +0.13(+0.11%)
Mar 24, 2008 116.55 121.60 116.55 119.75 594,918 +3.11(+2.67%)
Mar 21, 2008 113.16 117.08 112.69 116.64 1,198,699 -0.00(-0.00%)
Mar 20, 2008 113.16 117.08 112.69 116.64 1,198,699 +3.95(+3.51%)
Mar 19, 2008 114.75 115.89 112.69 112.69 788,740 -1.19(-1.04%)
Mar 18, 2008 111.41 114.39 111.37 113.88 1,555,709 +3.02(+2.72%)
Mar 17, 2008 111.52 113.45 108.89 110.86 867,452 -2.75(-2.42%)
Mar 14, 2008 115.15 115.15 110.26 113.61 1,097,968 -1.57(-1.36%)
Mar 13, 2008 110.50 115.81 109.90 115.18 739,167 +3.61(+3.24%)
Mar 12, 2008 115.05 116.56 111.48 111.57 695,872 -3.27(-2.85%)
Mar 11, 2008 113.30 114.96 112.06 114.84 736,853 +4.61(+4.18%)
Mar 10, 2008 112.71 113.07 109.97 110.23 523,800 -2.60(-2.30%)
Mar 07, 2008 112.80 115.70 112.00 112.83 721,200 -0.84(-0.74%)
Mar 06, 2008 116.76 116.95 113.53 113.67 613,892 -3.59(-3.06%)
Mar 05, 2008 117.50 119.81 116.17 117.26 641,269 +0.48(+0.41%)
Mar 04, 2008 117.00 117.20 114.78 116.78 707,400 -0.94(-0.80%)
Mar 03, 2008 115.35 118.40 113.23 117.72 714,500 +2.64(+2.29%)
Feb 29, 2008 118.18 119.40 114.63 115.08 661,300 -4.65(-3.88%)
Feb 28, 2008 120.79 121.78 119.26 119.73 580,079 -2.52(-2.06%)
Feb 27, 2008 123.93 125.69 121.40 122.25 953,058 -2.68(-2.15%)
Feb 26, 2008 118.78 126.00 118.25 124.93 1,856,990 +7.56(+6.44%)
Feb 25, 2008 116.05 118.56 113.25 117.37 1,021,343 +2.06(+1.79%)
Feb 22, 2008 114.00 115.31 112.50 115.31 612,565 +1.66(+1.46%)
Feb 21, 2008 117.51 117.71 113.58 113.65 593,272 -3.43(-2.93%)
Feb 20, 2008 112.33 118.24 112.03 117.08 801,493 +3.71(+3.27%)
Feb 19, 2008 114.79 115.47 112.50 113.37 847,497 -0.25(-0.22%)
Feb 18, 2008 112.28 113.64 111.28 113.62 0 +0.00(+0.00%)
Feb 15, 2008 112.28 113.64 111.28 113.62 631,300 +0.50(+0.44%)
Feb 14, 2008 114.75 115.50 111.77 113.12 846,794 -3.14(-2.70%)
Feb 13, 2008 116.64 118.30 114.79 116.26 542,925 +0.01(+0.01%)
Feb 12, 2008 117.89 118.79 115.06 116.25 565,778 -1.34(-1.14%)
Feb 11, 2008 115.81 117.61 113.85 117.59 561,858 +1.97(+1.70%)
Feb 08, 2008 116.19 118.16 114.41 115.62 658,905 -0.98(-0.84%)
Feb 07, 2008 112.72 118.00 111.31 116.60 924,115 +2.60(+2.28%)
Feb 06, 2008 115.44 118.36 114.00 114.00 715,500 -0.80(-0.70%)
Feb 05, 2008 117.64 118.31 114.58 114.80 736,290 -2.80(-2.38%)
Feb 04, 2008 121.20 121.40 116.83 117.60 752,010 -3.99(-3.28%)
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.