AutoZone (NY: AZO )

1,386.28 USD -4.62 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 129.91 133.66 129.42 130.29 749,980 -0.96(-0.73%)
Jul 30, 2008 130.91 133.16 128.72 131.25 767,342 +0.22(+0.17%)
Jul 29, 2008 131.03 131.56 126.52 131.03 719,169 +4.32(+3.41%)
Jul 28, 2008 126.70 128.28 124.49 126.71 696,414 -1.16(-0.91%)
Jul 25, 2008 130.16 130.83 127.51 127.87 769,378 -1.13(-0.88%)
Jul 24, 2008 130.76 131.97 128.80 129.00 844,621 -1.58(-1.21%)
Jul 23, 2008 127.85 133.59 127.62 130.58 1,440,989 +2.36(+1.84%)
Jul 22, 2008 123.93 129.59 123.60 128.22 1,077,023 +3.70(+2.97%)
Jul 21, 2008 125.50 126.97 123.63 124.52 779,653 -1.49(-1.18%)
Jul 18, 2008 126.58 126.58 123.61 126.01 1,116,763 +1.11(+0.89%)
Jul 17, 2008 120.40 125.59 119.01 124.90 1,302,678 +4.97(+4.14%)
Jul 16, 2008 115.10 120.44 115.10 119.93 1,020,821 +4.79(+4.16%)
Jul 15, 2008 117.04 117.20 112.78 115.14 1,351,890 -2.38(-2.03%)
Jul 14, 2008 119.29 120.13 116.62 117.52 669,820 -0.16(-0.14%)
Jul 11, 2008 118.53 120.15 116.11 117.68 1,088,322 -2.47(-2.06%)
Jul 10, 2008 121.10 123.73 119.59 120.15 905,320 -1.18(-0.97%)
Jul 09, 2008 122.00 123.04 120.84 121.33 941,864 -0.94(-0.77%)
Jul 08, 2008 119.80 122.44 118.72 122.27 1,143,257 +2.86(+2.40%)
Jul 07, 2008 120.84 121.85 118.00 119.41 929,760 -0.77(-0.64%)
Jul 04, 2008 119.20 121.77 118.66 120.18 695,579 +0.00(+0.00%)
Jul 03, 2008 119.20 121.77 118.66 120.18 695,579 +1.73(+1.46%)
Jul 02, 2008 122.24 122.34 118.45 118.45 1,078,144 -3.24(-2.66%)
Jul 01, 2008 118.69 122.16 118.01 121.69 1,142,519 +0.68(+0.56%)
Jun 30, 2008 121.70 124.51 120.37 121.01 1,664,072 +0.88(+0.73%)
Jun 27, 2008 115.28 121.41 115.28 120.13 3,453,989 +5.46(+4.76%)
Jun 26, 2008 112.65 116.91 110.99 114.67 1,921,009 +2.85(+2.55%)
Jun 25, 2008 112.15 115.65 111.29 111.82 1,344,682 -0.08(-0.07%)
Jun 24, 2008 111.51 114.09 110.39 111.90 1,095,295 -0.33(-0.29%)
Jun 23, 2008 115.40 115.80 111.57 112.23 690,805 -2.77(-2.41%)
Jun 20, 2008 118.22 118.22 114.35 115.00 646,301 -3.82(-3.21%)
Jun 19, 2008 118.06 119.16 117.21 118.82 725,152 +1.06(+0.90%)
Jun 18, 2008 119.07 119.31 117.03 117.76 763,214 -2.57(-2.14%)
Jun 17, 2008 120.60 120.80 119.35 120.33 673,452 -0.04(-0.03%)
Jun 16, 2008 118.62 121.01 118.42 120.37 663,498 +0.85(+0.71%)
Jun 13, 2008 118.89 120.38 118.30 119.52 474,782 +1.22(+1.03%)
Jun 12, 2008 118.80 120.89 117.52 118.30 496,385 +0.16(+0.14%)
Jun 11, 2008 120.50 121.30 117.98 118.14 513,604 -3.15(-2.60%)
Jun 10, 2008 121.45 123.13 119.68 121.29 714,527 -0.16(-0.13%)
Jun 09, 2008 122.15 123.36 120.46 121.45 559,407 -0.29(-0.24%)
Jun 06, 2008 124.79 125.10 120.94 121.74 775,720 -4.35(-3.45%)
Jun 05, 2008 127.51 127.90 125.14 126.09 743,941 +0.34(+0.27%)
Jun 04, 2008 127.27 127.46 124.65 125.75 740,770 -1.64(-1.29%)
Jun 03, 2008 128.19 128.19 125.75 127.39 861,229 +0.00(+0.00%)
Jun 02, 2008 126.25 127.81 125.87 127.39 633,171 +0.83(+0.66%)
May 30, 2008 127.44 127.70 126.20 126.56 362,594 -1.21(-0.95%)
May 29, 2008 127.46 128.93 127.13 127.77 728,437 +0.75(+0.59%)
May 28, 2008 128.00 128.37 125.80 127.02 489,480 -0.21(-0.17%)
May 27, 2008 126.65 129.50 125.81 127.23 1,141,790 -0.05(-0.04%)
May 26, 2008 128.20 128.65 126.66 127.28 0 +0.00(+0.00%)
May 23, 2008 128.20 128.65 126.66 127.28 556,179 -1.16(-0.90%)
May 22, 2008 125.06 129.75 125.06 128.44 753,000 +2.77(+2.20%)
May 21, 2008 127.58 129.50 125.02 125.67 954,471 -1.32(-1.04%)
May 20, 2008 129.00 130.79 125.67 126.99 1,028,654 -0.81(-0.63%)
May 19, 2008 127.02 129.50 126.56 127.80 785,196 +0.59(+0.46%)
May 16, 2008 127.00 128.01 124.47 127.21 838,629 -1.14(-0.89%)
May 15, 2008 127.57 128.90 125.44 128.35 663,578 +1.52(+1.20%)
May 14, 2008 127.72 128.43 126.67 126.83 512,602 +0.16(+0.13%)
May 13, 2008 126.53 127.23 124.43 126.67 479,298 +0.90(+0.72%)
May 12, 2008 122.62 126.02 122.50 125.77 385,913 +3.33(+2.72%)
May 09, 2008 121.59 124.39 121.35 122.44 328,617 -0.32(-0.26%)
May 08, 2008 125.63 127.54 122.04 122.76 1,016,594 -1.43(-1.15%)
May 07, 2008 124.28 126.54 123.48 124.19 667,369 -0.42(-0.34%)
May 06, 2008 121.01 125.46 121.01 124.61 867,531 +1.76(+1.43%)
May 05, 2008 121.21 124.33 121.70 122.85 570,645 -1.05(-0.85%)
May 02, 2008 126.60 126.80 123.01 123.90 453,860 -2.05(-1.63%)
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.