AutoZone (NY: AZO )

1,967.56 USD -65.92 (-3.24%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 444.04 452.18 443.25 448.58 364,178 +3.89(+0.87%)
Jul 30, 2013 441.50 446.43 438.88 444.69 196,190 +3.96(+0.90%)
Jul 29, 2013 437.59 441.48 435.28 440.73 126,039 +1.07(+0.24%)
Jul 26, 2013 437.11 440.75 435.05 439.66 192,960 +1.64(+0.37%)
Jul 25, 2013 439.10 440.50 434.27 438.02 318,071 +1.67(+0.38%)
Jul 24, 2013 438.42 440.00 434.29 436.35 170,007 -2.10(-0.48%)
Jul 23, 2013 438.27 439.99 437.18 438.45 131,812 +0.73(+0.17%)
Jul 22, 2013 436.67 439.54 435.97 437.72 111,629 +1.75(+0.40%)
Jul 19, 2013 436.83 441.20 434.11 435.97 160,076 +0.65(+0.15%)
Jul 18, 2013 431.61 436.69 429.58 435.32 260,164 +5.26(+1.22%)
Jul 17, 2013 435.49 437.56 429.26 430.06 196,634 -3.65(-0.84%)
Jul 16, 2013 437.53 440.02 430.91 433.71 187,744 -4.29(-0.98%)
Jul 15, 2013 438.68 439.92 434.40 438.00 138,772 -1.30(-0.30%)
Jul 12, 2013 441.50 441.50 436.42 439.30 101,696 -1.70(-0.39%)
Jul 11, 2013 436.84 441.18 435.95 441.00 294,406 +7.52(+1.73%)
Jul 10, 2013 433.83 433.98 428.88 433.48 128,685 -1.08(-0.25%)
Jul 09, 2013 436.52 437.21 431.43 434.56 217,013 -0.35(-0.08%)
Jul 08, 2013 429.09 437.23 429.09 434.91 283,308 +6.39(+1.49%)
Jul 05, 2013 427.15 430.15 422.71 428.52 123,509 +4.64(+1.09%)
Jul 03, 2013 421.75 426.96 421.48 423.88 102,946 -0.32(-0.08%)
Jul 02, 2013 424.45 427.59 422.08 424.20 211,096 -1.07(-0.25%)
Jul 01, 2013 424.44 428.84 423.32 425.27 125,030 +1.58(+0.37%)
Jun 28, 2013 423.54 427.67 418.37 423.69 365,489 +0.82(+0.19%)
Jun 27, 2013 415.65 424.41 415.65 422.87 221,871 +8.88(+2.14%)
Jun 26, 2013 420.75 421.29 412.84 413.99 482,180 -7.49(-1.78%)
Jun 25, 2013 417.56 422.93 417.17 421.48 234,567 +6.49(+1.56%)
Jun 24, 2013 408.18 419.28 405.71 414.99 243,776 +3.01(+0.73%)
Jun 21, 2013 415.28 415.28 408.60 411.98 365,650 -0.67(-0.16%)
Jun 20, 2013 417.63 421.16 412.29 412.65 304,098 -8.10(-1.93%)
Jun 19, 2013 424.88 426.64 420.34 420.75 137,816 -4.58(-1.08%)
Jun 18, 2013 424.93 425.33 420.78 425.33 144,815 +0.50(+0.12%)
Jun 17, 2013 429.81 429.81 420.48 424.83 350,665 +1.49(+0.35%)
Jun 14, 2013 419.46 424.99 418.72 423.34 210,650 +3.84(+0.92%)
Jun 13, 2013 416.87 419.91 415.07 419.50 238,112 +3.50(+0.84%)
Jun 12, 2013 416.61 417.20 415.20 416.00 255,938 +1.00(+0.24%)
Jun 11, 2013 417.50 417.75 414.19 415.00 232,653 -3.75(-0.90%)
Jun 10, 2013 417.82 418.79 414.04 418.75 170,237 +2.07(+0.50%)
Jun 07, 2013 417.77 419.33 413.42 416.68 171,737 +1.29(+0.31%)
Jun 06, 2013 406.11 415.56 406.11 415.39 193,558 +10.08(+2.49%)
Jun 05, 2013 408.31 410.66 404.87 405.31 178,514 -2.49(-0.61%)
Jun 04, 2013 411.02 414.58 406.11 407.80 198,485 -3.41(-0.83%)
Jun 03, 2013 408.35 412.12 407.20 411.21 220,252 +2.38(+0.58%)
May 31, 2013 417.01 419.23 408.65 408.83 388,431 -9.11(-2.18%)
May 30, 2013 416.95 421.79 416.95 417.94 177,664 +1.19(+0.29%)
May 29, 2013 416.11 418.30 412.17 416.75 130,806 -2.20(-0.53%)
May 28, 2013 418.74 420.55 415.40 418.95 137,847 +3.14(+0.76%)
May 24, 2013 416.00 418.66 413.47 415.81 134,920 -3.09(-0.74%)
May 23, 2013 417.08 420.36 415.01 418.90 330,130 +1.18(+0.28%)
May 22, 2013 426.76 426.76 416.72 417.72 339,230 -10.12(-2.37%)
May 21, 2013 413.16 435.36 413.16 427.84 740,548 +18.79(+4.59%)
May 20, 2013 410.37 414.00 401.93 409.05 327,138 -2.24(-0.54%)
May 17, 2013 413.94 415.39 410.14 411.29 247,016 -2.21(-0.53%)
May 16, 2013 416.97 418.23 412.72 413.50 184,036 -4.78(-1.14%)
May 15, 2013 417.81 419.57 416.70 418.28 191,333 +2.52(+0.61%)
May 13, 2013 408.21 416.39 408.00 415.76 335,618 -5.19(-1.23%)
May 10, 2013 416.62 423.46 416.59 420.95 313,751 +5.62(+1.35%)
May 09, 2013 418.99 419.80 414.29 415.33 121,276 -3.94(-0.94%)
May 08, 2013 418.01 419.82 416.60 419.27 189,374 +0.32(+0.08%)
May 07, 2013 413.44 419.01 411.50 418.95 170,883 +5.46(+1.32%)
May 06, 2013 410.93 413.50 410.03 413.49 189,488 +2.38(+0.58%)
May 03, 2013 409.55 412.50 407.58 411.11 167,101 +3.53(+0.87%)
May 02, 2013 409.29 410.86 405.26 407.58 210,847 -2.70(-0.66%)
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.