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 (%)
Feb 28, 2018 658.40 687.91 650.60 664.72 1,085,637 +10.25(+1.57%)
Feb 27, 2018 708.55 710.59 646.00 654.47 1,872,269 -81.43(-11.07%)
Feb 26, 2018 730.00 735.90 717.36 735.90 510,292 +10.90(+1.50%)
Feb 23, 2018 720.95 726.05 720.20 725.00 258,493 +8.12(+1.13%)
Feb 22, 2018 713.58 716.88 231,197 -2.61(-0.36%)
Feb 21, 2018 731.60 750.45 717.52 719.49 487,915 +6.26(+0.88%)
Feb 20, 2018 710.00 728.71 707.90 713.23 309,800 -0.82(-0.11%)
Feb 16, 2018 714.05 714.05 714.05 0 -10.55(-1.46%)
Feb 15, 2018 726.73 728.64 714.62 724.60 375,000 +3.76(+0.52%)
Feb 14, 2018 708.22 729.47 704.64 720.84 352,308 +8.96(+1.26%)
Feb 13, 2018 728.36 728.36 707.14 711.88 359,999 -18.32(-2.51%)
Feb 12, 2018 725.55 739.68 718.92 730.20 450,664 +6.70(+0.93%)
Feb 09, 2018 723.85 729.48 680.23 723.50 895,670 +4.93(+0.69%)
Feb 08, 2018 732.73 752.25 718.57 718.57 662,904 -9.76(-1.34%)
Feb 07, 2018 742.14 744.97 726.40 728.33 411,991 -16.74(-2.25%)
Feb 06, 2018 720.10 753.98 710.05 745.07 503,312 +7.18(+0.97%)
Feb 05, 2018 747.00 763.77 733.26 737.89 458,954 -12.69(-1.69%)
Feb 02, 2018 763.37 771.13 753.09 750.58 338,797 -13.80(-1.81%)
Feb 01, 2018 761.32 768.84 756.41 764.38 321,622 -1.06(-0.14%)
Jan 31, 2018 777.68 786.87 761.53 765.44 406,744 -11.23(-1.45%)
Jan 30, 2018 782.05 784.10 771.54 776.67 325,994 -10.04(-1.28%)
Jan 29, 2018 792.43 796.72 784.52 786.71 210,396 -10.24(-1.28%)
Jan 26, 2018 787.00 796.95 785.09 796.95 248,830 +10.65(+1.35%)
Jan 25, 2018 792.74 792.74 781.49 786.30 367,197 -7.06(-0.89%)
Jan 24, 2018 787.84 794.98 780.00 793.36 261,263 +6.99(+0.89%)
Jan 23, 2018 789.57 789.57 775.00 786.37 323,805 -2.33(-0.30%)
Jan 22, 2018 792.54 792.54 772.99 788.70 532,864 -5.10(-0.64%)
Jan 19, 2018 789.12 797.89 785.46 793.80 306,062 +9.01(+1.15%)
Jan 18, 2018 790.00 790.00 778.27 784.79 296,878 -3.27(-0.41%)
Jan 17, 2018 781.08 791.20 776.54 788.06 293,589 +7.04(+0.90%)
Jan 16, 2018 789.04 791.64 774.27 781.02 345,106 -6.91(-0.88%)
Jan 12, 2018 787.93 787.93 787.93 0 +14.62(+1.89%)
Jan 11, 2018 769.81 774.72 757.77 773.31 591,001 +5.53(+0.72%)
Jan 10, 2018 763.19 767.78 372,540 -3.17(-0.41%)
Jan 09, 2018 767.92 772.92 761.49 770.95 385,768 +4.47(+0.58%)
Jan 08, 2018 775.16 782.43 761.78 766.48 430,925 -9.02(-1.16%)
Jan 05, 2018 767.38 780.54 764.72 775.50 482,950 +14.24(+1.87%)
Jan 04, 2018 759.89 769.18 751.22 761.26 640,993 +11.83(+1.58%)
Jan 03, 2018 740.13 760.00 736.76 749.43 597,496 +12.89(+1.75%)
Jan 02, 2018 716.54 746.54 714.45 736.54 558,705 +25.17(+3.54%)
Dec 29, 2017 711.37 711.37 711.37 0 -7.01(-0.98%)
Dec 28, 2017 709.50 719.06 709.12 718.38 278,162 +11.38(+1.61%)
Dec 27, 2017 714.19 715.57 706.00 707.00 275,125 -7.48(-1.05%)
Dec 26, 2017 710.95 717.57 710.95 714.48 180,224 +4.39(+0.62%)
Dec 22, 2017 704.83 713.58 699.01 710.09 283,359 +4.18(+0.59%)
Dec 21, 2017 701.00 708.00 699.64 705.91 401,994 +5.01(+0.71%)
Dec 20, 2017 706.69 708.87 694.60 700.90 674,768 -0.11(-0.02%)
Dec 19, 2017 703.48 708.70 697.43 701.01 584,317 -3.39(-0.48%)
Dec 18, 2017 703.91 708.45 696.14 704.40 428,170 +7.34(+1.05%)
Dec 15, 2017 702.24 709.05 696.64 697.06 591,512 -4.17(-0.59%)
Dec 14, 2017 709.32 709.32 694.74 701.23 510,980 -6.98(-0.99%)
Dec 13, 2017 715.35 716.34 703.14 708.21 303,732 -2.84(-0.40%)
Dec 12, 2017 711.05 717.67 706.70 711.05 447,087 +2.44(+0.34%)
Dec 11, 2017 719.59 720.80 705.78 708.61 502,287 -13.28(-1.84%)
Dec 08, 2017 721.89 723.43 701.29 721.89 546,910 +19.55(+2.78%)
Dec 07, 2017 701.46 704.09 693.75 702.34 419,670 +3.69(+0.53%)
Dec 06, 2017 705.63 711.76 696.94 698.65 492,865 -14.11(-1.98%)
Dec 05, 2017 747.00 763.29 703.60 712.76 1,225,496 +2.99(+0.42%)
Dec 04, 2017 687.37 712.47 685.21 709.77 850,868 +31.37(+4.62%)
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.