Skip to main content

AutoZone (NY: AZO )

3,151.65 -41.14 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 430.86 435.05 428.63 434.69 238,858 +4.75(+1.10%)
Oct 30, 2013 431.30 434.24 428.92 429.94 214,631 +0.11(+0.03%)
Oct 29, 2013 431.06 432.80 428.13 429.83 225,786 -0.01(-0.00%)
Oct 28, 2013 430.68 432.74 428.49 429.84 209,083 +0.37(+0.09%)
Oct 25, 2013 427.64 429.47 424.98 429.47 298,572 +2.29(+0.54%)
Oct 24, 2013 424.45 432.28 422.12 427.18 354,647 -5.41(-1.25%)
Oct 23, 2013 437.49 437.50 430.47 432.59 190,414 -3.01(-0.69%)
Oct 22, 2013 436.01 437.45 434.20 435.60 188,017 +0.87(+0.20%)
Oct 21, 2013 431.02 435.20 430.21 434.73 250,059 +2.62(+0.61%)
Oct 18, 2013 431.07 433.42 427.00 432.11 308,648 +2.98(+0.69%)
Oct 17, 2013 422.57 429.72 421.62 429.13 238,559 +4.50(+1.06%)
Oct 16, 2013 426.23 432.00 422.50 424.63 394,271 +4.40(+1.05%)
Oct 15, 2013 425.00 427.39 419.40 420.23 307,998 -5.81(-1.36%)
Oct 14, 2013 422.32 427.42 421.78 426.04 149,927 +1.43(+0.34%)
Oct 11, 2013 420.45 425.46 418.96 424.61 174,354 +3.84(+0.91%)
Oct 10, 2013 419.30 421.19 417.42 420.77 233,162 +5.50(+1.32%)
Oct 09, 2013 415.75 417.62 413.32 415.27 267,765 -0.44(-0.11%)
Oct 08, 2013 420.77 420.77 414.02 415.71 304,717 -4.12(-0.98%)
Oct 07, 2013 419.14 423.39 417.90 419.83 181,488 -2.06(-0.49%)
Oct 04, 2013 419.28 423.86 417.01 421.89 226,814 +3.63(+0.87%)
Oct 03, 2013 422.38 426.31 417.96 418.26 333,733 -4.74(-1.12%)
Oct 02, 2013 423.00 425.63 419.76 423.00 193,004 -2.11(-0.50%)
Oct 01, 2013 421.86 426.07 421.77 425.11 251,944 +2.38(+0.56%)
Sep 30, 2013 418.89 424.41 417.42 422.73 306,564 +0.16(+0.04%)
Sep 27, 2013 419.90 423.34 417.91 422.57 325,521 +0.89(+0.21%)
Sep 26, 2013 424.88 425.99 420.10 421.68 399,122 -3.39(-0.80%)
Sep 25, 2013 416.56 428.05 410.00 425.07 825,080 +10.76(+2.60%)
Sep 24, 2013 416.64 418.64 408.90 414.31 529,163 -3.50(-0.84%)
Sep 23, 2013 418.92 421.70 415.89 417.81 206,895 -2.19(-0.52%)
Sep 20, 2013 422.98 423.50 412.00 420.00 751,034 -2.79(-0.66%)
Sep 19, 2013 421.99 423.42 417.90 422.79 250,448 +2.17(+0.52%)
Sep 18, 2013 419.66 423.50 416.79 420.62 370,477 +2.11(+0.50%)
Sep 17, 2013 411.29 418.51 409.36 418.51 408,334 +6.62(+1.61%)
Sep 16, 2013 418.12 420.97 411.27 411.89 483,483 -3.81(-0.92%)
Sep 13, 2013 417.99 418.08 413.58 415.70 273,135 -1.36(-0.33%)
Sep 12, 2013 420.60 422.21 415.60 417.06 155,452 -3.77(-0.90%)
Sep 11, 2013 421.21 425.18 419.22 420.83 212,437 +0.91(+0.22%)
Sep 10, 2013 417.54 423.36 415.18 419.92 186,116 +3.42(+0.82%)
Sep 09, 2013 417.99 421.90 416.44 416.50 156,155 -1.03(-0.25%)
Sep 06, 2013 420.36 424.27 416.00 417.53 111,253 -2.57(-0.61%)
Sep 05, 2013 423.38 423.42 418.00 420.10 182,024 -2.71(-0.64%)
Sep 04, 2013 419.97 424.16 419.01 422.81 138,738 +3.05(+0.73%)
Sep 03, 2013 421.45 423.89 419.00 419.76 161,395 -0.18(-0.04%)
Aug 30, 2013 419.45 420.82 416.05 419.94 223,616 -1.58(-0.37%)
Aug 29, 2013 418.01 422.93 417.84 421.52 104,041 +1.50(+0.36%)
Aug 28, 2013 418.19 421.85 416.05 420.02 148,692 +0.90(+0.21%)
Aug 27, 2013 418.79 420.44 418.04 419.12 232,131 -2.30(-0.55%)
Aug 26, 2013 422.77 424.21 417.02 421.42 200,607 -0.93(-0.22%)
Aug 23, 2013 423.34 423.50 418.80 422.35 131,347 +1.24(+0.29%)
Aug 22, 2013 420.47 423.94 419.18 421.11 111,695 +1.15(+0.27%)
Aug 21, 2013 422.83 423.75 419.41 419.96 181,336 -4.87(-1.15%)
Aug 20, 2013 420.76 426.88 419.59 424.83 229,741 +4.43(+1.05%)
Aug 19, 2013 417.22 424.75 415.53 420.40 240,489 +3.88(+0.93%)
Aug 16, 2013 420.00 421.82 416.27 416.52 304,352 -3.54(-0.84%)
Aug 15, 2013 427.01 427.99 419.30 420.06 207,270 -8.49(-1.98%)
Aug 14, 2013 432.23 436.31 428.05 428.55 252,513 -5.25(-1.21%)
Aug 13, 2013 426.41 436.00 425.40 433.80 295,185 +8.20(+1.93%)
Aug 12, 2013 428.22 429.87 424.45 425.60 303,866 -3.99(-0.93%)
Aug 09, 2013 428.94 432.04 424.77 429.59 229,639 +0.57(+0.13%)
Aug 08, 2013 436.23 437.11 424.43 429.02 407,596 -6.02(-1.38%)
Aug 07, 2013 435.18 437.83 432.08 435.04 329,024 -9.97(-2.24%)
Aug 06, 2013 447.15 449.22 439.34 445.01 263,076 -3.24(-0.72%)
Aug 05, 2013 446.99 449.29 446.01 448.25 178,867 +0.21(+0.05%)
Aug 02, 2013 447.80 450.03 446.01 448.04 292,716 +0.05(+0.01%)
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.