Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AutoZone (NY: AZO )

2,988.51 +27.47 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1041 1050 1018 1020 327,416 -33.83(-3.21%)
Apr 29, 2020 1078 1082 1051 1054 233,160 -1.30(-0.12%)
Apr 28, 2020 1064 1080 1052 1055 207,763 -5.07(-0.48%)
Apr 27, 2020 1055 1067 1049 1061 177,300 +13.48(+1.29%)
Apr 24, 2020 1018 1051 1009 1047 200,300 +41.33(+4.11%)
Apr 23, 2020 1012 1024 1005 1006 259,886 +6.16(+0.62%)
Apr 22, 2020 988.68 1005 980.01 999.55 222,673 +20.70(+2.11%)
Apr 21, 2020 975.00 990.00 973.06 978.85 196,060 -9.30(-0.94%)
Apr 20, 2020 994.44 1002 972.93 988.15 185,834 -3.65(-0.37%)
Apr 17, 2020 1006 1026 965.25 991.80 282,300 +13.28(+1.36%)
Apr 16, 2020 944.85 997.93 937.21 978.52 483,953 +45.86(+4.92%)
Apr 15, 2020 934.26 967.93 932.00 932.66 255,383 -44.48(-4.55%)
Apr 14, 2020 953.04 990.00 945.08 977.14 268,823 +27.14(+2.86%)
Apr 13, 2020 940.00 950.00 906.38 950.00 219,246 +9.17(+0.97%)
Apr 09, 2020 940.00 963.72 924.00 940.83 287,800 +25.61(+2.80%)
Apr 08, 2020 893.57 944.52 891.19 915.22 302,686 +15.58(+1.73%)
Apr 07, 2020 933.43 937.58 874.30 899.64 455,533 +24.54(+2.80%)
Apr 06, 2020 829.85 892.35 811.01 875.10 625,707 +84.54(+10.69%)
Apr 03, 2020 783.49 793.98 764.44 790.56 362,000 -4.09(-0.51%)
Apr 02, 2020 776.86 797.13 757.18 794.65 358,047 +17.79(+2.29%)
Apr 01, 2020 809.78 834.18 774.91 776.86 413,977 -69.14(-8.17%)
Mar 31, 2020 861.07 878.03 835.36 846.00 509,346 -27.99(-3.20%)
Mar 30, 2020 834.90 883.64 832.92 873.99 265,310 +22.36(+2.63%)
Mar 27, 2020 852.27 882.12 827.50 851.63 250,900 -33.36(-3.77%)
Mar 26, 2020 870.18 895.42 857.03 884.99 362,629 +40.56(+4.80%)
Mar 25, 2020 821.36 884.06 805.24 844.43 360,010 +36.00(+4.45%)
Mar 24, 2020 755.64 824.99 751.85 808.43 416,877 +85.21(+11.78%)
Mar 23, 2020 711.65 741.87 684.91 723.22 435,143 -4.91(-0.67%)
Mar 20, 2020 830.25 831.65 720.88 728.13 470,200 -99.16(-11.99%)
Mar 19, 2020 799.47 834.78 730.00 827.29 463,080 +18.79(+2.32%)
Mar 18, 2020 867.00 873.75 756.03 808.50 421,582 -105.42(-11.53%)
Mar 17, 2020 870.51 927.02 846.68 913.92 439,243 +62.59(+7.35%)
Mar 16, 2020 910.00 945.15 840.91 851.33 435,114 -161.40(-15.94%)
Mar 13, 2020 1021 1021 939.63 1013 458,500 +34.54(+3.53%)
Mar 12, 2020 1040 1046 976.90 978.19 423,007 -110.84(-10.18%)
Mar 11, 2020 1133 1133 1073 1089 424,430 -59.27(-5.16%)
Mar 10, 2020 1134 1166 1112 1148 612,718 +34.61(+3.11%)
Mar 09, 2020 1014 1126 1012 1114 576,633 +53.38(+5.03%)
Mar 06, 2020 1008 1067 1002 1060 375,800 +30.44(+2.96%)
Mar 05, 2020 1038 1043 1007 1030 347,867 -28.37(-2.68%)
Mar 04, 2020 1040 1063 1009 1058 501,225 +33.53(+3.27%)
Mar 03, 2020 1004 1082 997.89 1025 828,122 -22.18(-2.12%)
Mar 02, 2020 1042 1051 1013 1047 487,692 +14.38(+1.39%)
Feb 28, 2020 983.09 1037 977.06 1033 597,800 +27.53(+2.74%)
Feb 27, 2020 998.90 1034 994.55 1005 322,687 -9.08(-0.90%)
Feb 26, 2020 1040 1045 1011 1014 295,326 -18.63(-1.80%)
Feb 25, 2020 1060 1063 1031 1033 307,819 -23.95(-2.27%)
Feb 24, 2020 1052 1063 1043 1057 333,768 -11.39(-1.07%)
Feb 21, 2020 1077 1082 1063 1068 212,100 -14.49(-1.34%)
Feb 20, 2020 1065 1086 1065 1083 219,084 +15.73(+1.47%)
Feb 19, 2020 1075 1077 1066 1067 166,470 -7.06(-0.66%)
Feb 18, 2020 1075 1079 1066 1074 243,359 +20.64(+1.96%)
Feb 14, 2020 1068 1074 1047 1053 198,700 -13.34(-1.25%)
Feb 13, 2020 1058 1072 1058 1067 240,228 +2.98(+0.28%)
Feb 12, 2020 1055 1066 1048 1064 191,293 +12.35(+1.17%)
Feb 11, 2020 1052 1056 1049 1051 164,711 -2.50(-0.24%)
Feb 10, 2020 1061 1067 1052 1054 191,563 -5.19(-0.49%)
Feb 07, 2020 1057 1067 1048 1059 218,400 -3.40(-0.32%)
Feb 06, 2020 1075 1082 1062 1062 278,509 -10.94(-1.02%)
Feb 05, 2020 1056 1077 1051 1073 302,068 +23.04(+2.19%)
Feb 04, 2020 1058 1064 1043 1050 280,348 -0.24(-0.02%)
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.