AutoZone (NY: AZO )

1,128.98 USD -0.78 (-0.07%)
Official Closing Price Updated: 7:35 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1128 1135 1115 1129 198,223 -0.78(-0.07%)
Oct 29, 2020 1128 1143 1118 1130 273,852 +0.91(+0.08%)
Oct 28, 2020 1120 1139 1112 1129 241,357 -4.74(-0.42%)
Oct 27, 2020 1155 1157 1132 1134 179,215 -18.41(-1.60%)
Oct 26, 2020 1169 1169 1142 1152 148,776 -31.16(-2.63%)
Oct 23, 2020 1181 1187 1161 1183 148,900 +7.61(+0.65%)
Oct 22, 2020 1176 1185 1168 1176 151,420 -2.57(-0.22%)
Oct 21, 2020 1180 1192 1175 1178 149,803 -0.50(-0.04%)
Oct 20, 2020 1178 1196 1177 1179 196,051 +2.20(+0.19%)
Oct 19, 2020 1195 1200 1174 1176 155,893 -16.96(-1.42%)
Oct 16, 2020 1192 1206 1184 1193 250,200 +0.12(+0.01%)
Oct 15, 2020 1160 1199 1154 1193 202,636 +24.23(+2.07%)
Oct 14, 2020 1193 1197 1163 1169 193,760 +4.44(+0.38%)
Oct 13, 2020 1142 1171 1142 1165 150,041 +20.53(+1.79%)
Oct 12, 2020 1143 1159 1130 1144 218,935 +6.32(+0.56%)
Oct 09, 2020 1157 1157 1137 1138 159,900 -12.26(-1.07%)
Oct 08, 2020 1146 1157 1146 1150 150,832 +10.01(+0.88%)
Oct 07, 2020 1146 1155 1136 1140 190,983 +1.46(+0.13%)
Oct 06, 2020 1181 1183 1132 1139 251,570 -39.74(-3.37%)
Oct 05, 2020 1174 1192 1174 1178 161,142 +1.28(+0.11%)
Oct 02, 2020 1170 1184 1159 1177 137,300 -4.73(-0.40%)
Oct 01, 2020 1181 1193 1168 1182 222,745 +4.08(+0.35%)
Sep 30, 2020 1154 1184 1154 1178 254,889 +22.72(+1.97%)
Sep 29, 2020 1151 1167 1146 1155 175,921 -0.64(-0.06%)
Sep 28, 2020 1145 1162 1140 1156 211,747 +20.54(+1.81%)
Sep 25, 2020 1122 1147 1121 1135 201,500 +5.39(+0.48%)
Sep 24, 2020 1129 1145 1109 1130 252,110 +0.68(+0.06%)
Sep 23, 2020 1174 1174 1128 1129 428,465 -37.76(-3.24%)
Sep 22, 2020 1224 1236 1155 1167 536,686 -19.30(-1.63%)
Sep 21, 2020 1196 1197 1165 1186 341,621 -19.27(-1.60%)
Sep 18, 2020 1215 1224 1188 1205 364,000 -18.84(-1.54%)
Sep 17, 2020 1229 1230 1214 1224 176,700 -5.11(-0.42%)
Sep 16, 2020 1251 1251 1226 1229 200,939 -13.72(-1.10%)
Sep 15, 2020 1248 1251 1240 1243 110,962 +1.29(+0.10%)
Sep 14, 2020 1249 1252 1232 1242 163,367 +7.21(+0.58%)
Sep 11, 2020 1223 1241 1217 1234 150,400 +18.41(+1.51%)
Sep 10, 2020 1236 1238 1209 1216 172,183 -16.96(-1.38%)
Sep 09, 2020 1217 1247 1213 1233 199,913 +21.51(+1.78%)
Sep 08, 2020 1205 1224 1196 1211 159,750 +4.70(+0.39%)
Sep 04, 2020 1217 1222 1195 1207 157,700 -8.91(-0.73%)
Sep 03, 2020 1245 1247 1205 1216 166,244 -34.65(-2.77%)
Sep 02, 2020 1228 1268 1226 1250 216,054 +27.92(+2.28%)
Sep 01, 2020 1198 1223 1194 1222 206,787 +26.12(+2.18%)
Aug 31, 2020 1189 1201 1176 1196 226,332 +7.19(+0.60%)
Aug 28, 2020 1193 1200 1179 1189 152,600 -6.77(-0.57%)
Aug 27, 2020 1203 1204 1194 1196 136,069 -2.12(-0.18%)
Aug 26, 2020 1198 1208 1189 1198 152,803 -3.65(-0.30%)
Aug 25, 2020 1210 1214 1188 1202 132,616 -8.27(-0.68%)
Aug 24, 2020 1212 1219 1201 1210 143,032 +0.86(+0.07%)
Aug 21, 2020 1206 1211 1201 1209 143,400 +5.57(+0.46%)
Aug 20, 2020 1205 1213 1196 1204 120,485 -6.50(-0.54%)
Aug 19, 2020 1214 1221 1200 1210 131,452 -1.81(-0.15%)
Aug 18, 2020 1216 1227 1204 1212 252,163 +4.06(+0.34%)
Aug 17, 2020 1199 1211 1199 1208 236,890 +11.70(+0.98%)
Aug 14, 2020 1190 1207 1190 1196 124,000 +8.91(+0.75%)
Aug 13, 2020 1183 1191 1177 1187 103,893 -1.23(-0.10%)
Aug 12, 2020 1177 1194 1174 1188 167,012 +16.81(+1.43%)
Aug 11, 2020 1179 1183 1161 1172 162,751 -3.16(-0.27%)
Aug 10, 2020 1185 1187 1169 1175 128,500 -7.50(-0.63%)
Aug 07, 2020 1178 1185 1170 1182 200,900 +3.85(+0.33%)
Aug 06, 2020 1182 1195 1177 1178 157,699 -14.24(-1.19%)
Aug 05, 2020 1209 1209 1193 1193 236,145 -13.43(-1.11%)
Aug 04, 2020 1204 1225 1192 1206 132,887 -0.86(-0.07%)
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.
X