AutoZone (NY: AZO )

1,394.61 USD +20.08 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 654.90 654.90 646.07 649.32 353,066 -4.46(-0.68%)
May 30, 2018 632.39 655.52 628.29 653.78 433,772 +24.46(+3.89%)
May 29, 2018 627.00 632.66 622.43 629.32 406,381 -4.38(-0.69%)
May 25, 2018 633.70 633.70 633.70 0 -3.29(-0.52%)
May 24, 2018 621.07 638.60 615.13 636.99 513,157 +14.90(+2.40%)
May 23, 2018 597.18 622.45 597.00 622.09 914,046 +20.09(+3.34%)
May 22, 2018 700.00 710.00 601.53 602.00 1,889,456 -63.09(-9.49%)
May 21, 2018 655.00 666.64 652.11 665.09 481,683 +12.45(+1.91%)
May 18, 2018 647.06 653.51 642.91 652.64 384,541 +6.34(+0.98%)
May 17, 2018 647.63 650.89 643.41 646.30 329,400 -1.63(-0.25%)
May 16, 2018 655.90 664.84 646.44 647.93 328,363 -6.23(-0.95%)
May 15, 2018 661.21 666.98 651.01 654.16 337,095 -11.86(-1.78%)
May 14, 2018 660.22 669.51 660.22 666.02 268,087 +5.16(+0.78%)
May 11, 2018 658.81 664.64 656.00 660.86 267,316 +2.34(+0.36%)
May 10, 2018 660.46 663.23 653.58 658.52 208,763 +0.19(+0.03%)
May 09, 2018 655.99 660.00 637.16 658.33 365,139 +3.16(+0.48%)
May 08, 2018 647.42 658.90 644.22 655.17 251,380 +6.32(+0.97%)
May 07, 2018 656.01 658.00 645.13 648.85 305,957 -1.09(-0.17%)
May 04, 2018 635.21 658.52 635.21 649.94 454,707 +13.09(+2.06%)
May 03, 2018 631.68 641.68 626.48 636.85 307,139 +6.67(+1.06%)
May 02, 2018 630.10 637.68 624.65 630.18 259,082 -1.98(-0.31%)
May 01, 2018 623.58 633.05 616.15 632.16 346,805 +7.64(+1.22%)
Apr 30, 2018 629.73 632.90 623.55 624.52 264,234 -4.15(-0.66%)
Apr 27, 2018 619.05 630.30 610.98 628.67 279,742 +9.38(+1.51%)
Apr 26, 2018 641.00 650.95 613.42 619.29 703,370 +8.72(+1.43%)
Apr 25, 2018 601.02 612.86 601.02 610.57 419,614 +7.85(+1.30%)
Apr 24, 2018 604.36 613.73 599.15 602.72 282,846 +3.25(+0.54%)
Apr 23, 2018 596.04 602.35 595.29 599.47 247,618 +3.63(+0.61%)
Apr 20, 2018 605.78 605.78 590.76 595.84 557,018 -7.98(-1.32%)
Apr 19, 2018 607.50 609.31 596.98 603.82 302,995 -4.71(-0.77%)
Apr 18, 2018 607.50 615.15 605.28 608.53 313,529 +3.17(+0.52%)
Apr 17, 2018 608.79 608.79 600.27 605.36 295,940 +1.00(+0.17%)
Apr 16, 2018 609.95 613.55 602.77 604.36 280,900 -2.47(-0.41%)
Apr 13, 2018 617.97 619.42 603.98 606.83 321,799 -9.68(-1.57%)
Apr 12, 2018 618.30 621.54 612.51 616.51 237,524 +0.55(+0.09%)
Apr 11, 2018 613.99 621.04 612.25 615.96 189,672 -0.72(-0.12%)
Apr 10, 2018 623.24 623.24 616.03 616.68 354,028 +1.58(+0.26%)
Apr 09, 2018 624.92 628.12 613.31 615.10 352,576 -5.26(-0.85%)
Apr 06, 2018 633.50 635.91 613.45 620.36 361,171 -17.02(-2.67%)
Apr 05, 2018 643.37 645.36 631.16 637.38 253,424 +8.73(+1.39%)
Apr 04, 2018 611.69 629.29 611.69 628.65 298,442 +9.42(+1.52%)
Apr 03, 2018 618.88 624.35 613.20 619.23 288,370 +6.08(+0.99%)
Apr 02, 2018 642.06 646.15 606.55 613.15 541,604 -35.54(-5.48%)
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%)
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.