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 (%)
Aug 29, 2014 540.41 538.84 538.84 538.84 130,500 +0.07(+0.01%)
Aug 28, 2014 535.09 540.00 533.59 538.77 102,482 +0.29(+0.05%)
Aug 27, 2014 537.83 539.50 535.02 538.48 158,849 +2.53(+0.47%)
Aug 26, 2014 542.00 540.93 535.00 535.95 169,000 -4.98(-0.92%)
Aug 25, 2014 539.00 543.63 537.47 540.93 85,354 +3.47(+0.65%)
Aug 22, 2014 538.42 539.39 536.45 537.46 161,567 -0.32(-0.06%)
Aug 21, 2014 538.06 541.07 536.26 537.78 145,125 -0.18(-0.03%)
Aug 20, 2014 536.83 538.65 531.69 537.96 177,550 +1.12(+0.21%)
Aug 19, 2014 534.23 539.24 533.90 536.84 115,837 +2.94(+0.55%)
Aug 18, 2014 531.00 534.09 529.55 533.90 126,546 +4.87(+0.92%)
Aug 15, 2014 533.85 535.80 528.03 529.03 148,722 -1.64(-0.31%)
Aug 14, 2014 526.34 533.07 524.43 530.67 163,085 +6.64(+1.27%)
Aug 13, 2014 526.39 526.39 520.17 524.03 140,488 -0.55(-0.10%)
Aug 12, 2014 523.92 526.79 520.02 524.58 116,300 -0.89(-0.17%)
Aug 11, 2014 528.67 528.67 524.99 525.47 86,705 -0.52(-0.10%)
Aug 08, 2014 519.78 526.31 516.47 525.99 162,004 +8.73(+1.69%)
Aug 07, 2014 520.30 521.77 515.99 517.26 203,005 -2.34(-0.45%)
Aug 06, 2014 516.35 522.96 515.53 519.60 133,244 +1.53(+0.30%)
Aug 05, 2014 516.40 524.00 515.18 518.07 173,714 -1.42(-0.27%)
Aug 04, 2014 514.38 521.76 514.10 519.49 114,165 +5.08(+0.99%)
Aug 01, 2014 515.07 520.23 512.04 514.41 177,767 -2.62(-0.51%)
Jul 31, 2014 523.80 523.80 516.79 517.03 284,594 -4.81(-0.92%)
Jul 30, 2014 510.31 523.25 510.31 521.84 261,853 +11.80(+2.31%)
Jul 29, 2014 512.28 514.81 509.95 510.04 170,732 -3.18(-0.62%)
Jul 28, 2014 513.77 517.42 512.81 513.22 133,894 -1.35(-0.26%)
Jul 25, 2014 518.91 518.91 513.31 514.57 149,134 -0.25(-0.05%)
Jul 24, 2014 511.64 516.76 510.54 514.82 242,043 +7.10(+1.40%)
Jul 23, 2014 510.22 512.34 506.46 507.72 262,663 -4.20(-0.82%)
Jul 22, 2014 514.96 515.27 505.32 511.92 332,518 -3.25(-0.63%)
Jul 21, 2014 520.56 521.99 513.17 515.17 220,565 -5.39(-1.04%)
Jul 18, 2014 521.20 523.09 517.23 520.56 345,585 -4.13(-0.79%)
Jul 17, 2014 528.00 531.27 523.51 524.69 149,036 -7.13(-1.34%)
Jul 16, 2014 535.87 535.87 529.20 531.82 236,454 -1.69(-0.32%)
Jul 15, 2014 531.98 534.32 528.40 533.51 251,764 -0.15(-0.03%)
Jul 14, 2014 536.71 536.71 533.04 533.66 105,174 +0.21(+0.04%)
Jul 11, 2014 534.02 534.57 528.50 533.45 109,570 -0.57(-0.11%)
Jul 10, 2014 535.27 538.35 532.00 534.02 132,342 -4.64(-0.86%)
Jul 09, 2014 535.15 539.61 534.47 538.66 168,428 +3.55(+0.66%)
Jul 08, 2014 535.51 537.84 534.32 535.11 205,732 -3.13(-0.58%)
Jul 07, 2014 539.40 540.49 536.14 538.24 185,591 -1.22(-0.23%)
Jul 03, 2014 537.43 539.46 539.46 539.46 139,200 +4.15(+0.78%)
Jul 02, 2014 534.84 537.79 532.85 535.31 191,873 -1.51(-0.28%)
Jul 01, 2014 537.00 538.25 534.53 536.82 158,522 +0.58(+0.11%)
Jun 30, 2014 533.00 536.45 532.25 536.24 195,307 +0.92(+0.17%)
Jun 27, 2014 530.57 535.51 528.91 535.32 167,668 +2.92(+0.55%)
Jun 26, 2014 530.00 532.65 526.75 532.40 120,251 +0.40(+0.08%)
Jun 25, 2014 528.76 532.30 526.52 532.00 137,183 +1.33(+0.25%)
Jun 24, 2014 530.43 533.70 529.05 530.67 157,321 -2.27(-0.43%)
Jun 23, 2014 531.00 534.05 529.02 532.94 194,262 +2.15(+0.41%)
Jun 20, 2014 531.11 533.06 526.80 530.79 348,800 +2.80(+0.53%)
Jun 19, 2014 529.21 530.00 526.71 527.99 135,479 +1.01(+0.19%)
Jun 18, 2014 525.32 527.25 521.38 526.98 189,265 +2.64(+0.50%)
Jun 17, 2014 523.31 525.40 521.00 524.34 104,715 -0.47(-0.09%)
Jun 16, 2014 523.49 525.89 520.93 524.81 140,229 +1.71(+0.33%)
Jun 13, 2014 523.15 525.24 520.25 523.10 192,456 -1.27(-0.24%)
Jun 12, 2014 529.37 529.37 520.81 524.37 248,019 -4.73(-0.89%)
Jun 11, 2014 531.68 532.88 526.40 529.10 269,859 -3.38(-0.63%)
Jun 10, 2014 532.73 533.72 531.01 532.48 108,709 -8.30(-1.53%)
Jun 06, 2014 540.10 541.58 536.83 540.78 136,594 +2.84(+0.53%)
Jun 05, 2014 541.09 541.09 536.50 537.94 213,942 -3.21(-0.59%)
Jun 04, 2014 530.10 541.44 526.06 541.15 258,690 +13.04(+2.47%)
Jun 03, 2014 527.40 532.02 526.37 528.11 217,232 -3.32(-0.62%)
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.