AutoZone (NY: AZO )

1,832.89 USD +25.21 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 648.69 648.69 648.69 0 +11.44(+1.80%)
Mar 28, 2018 636.00 655.07 632.19 637.25 339,342 +2.73(+0.43%)
Mar 27, 2018 642.00 642.33 631.02 634.52 461,603 -3.94(-0.62%)
Mar 26, 2018 645.47 647.52 633.44 638.46 415,428 +1.44(+0.23%)
Mar 23, 2018 646.01 649.32 635.41 637.02 389,753 -6.35(-0.99%)
Mar 22, 2018 646.32 654.13 642.65 643.37 519,851 -4.75(-0.73%)
Mar 21, 2018 653.33 661.20 647.00 648.12 389,763 -0.89(-0.14%)
Mar 20, 2018 652.00 653.23 648.40 649.01 361,446 -2.47(-0.38%)
Mar 19, 2018 647.91 653.83 643.22 651.48 593,621 +2.99(+0.46%)
Mar 16, 2018 649.45 654.28 647.40 648.49 428,526 -0.44(-0.07%)
Mar 15, 2018 652.55 652.55 646.87 648.93 355,994 -0.37(-0.06%)
Mar 14, 2018 651.17 653.97 645.80 649.30 461,973 -0.79(-0.12%)
Mar 13, 2018 653.85 658.08 648.17 650.09 375,409 -3.17(-0.49%)
Mar 12, 2018 660.10 660.10 645.18 653.26 550,146 -6.14(-0.93%)
Mar 09, 2018 656.00 662.49 649.35 659.40 388,792 +4.80(+0.73%)
Mar 08, 2018 656.77 649.82 654.60 300,169 -2.17(-0.33%)
Mar 07, 2018 662.96 651.86 656.77 338,573 -7.95(-1.20%)
Mar 06, 2018 656.50 664.92 651.10 664.72 443,100 +8.97(+1.37%)
Mar 05, 2018 657.72 662.85 650.14 655.75 444,198 -7.11(-1.07%)
Mar 02, 2018 654.34 666.61 645.14 662.86 618,990 +0.86(+0.13%)
Mar 01, 2018 664.82 669.00 650.06 662.00 617,551 -2.72(-0.41%)
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%)
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.