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

AutoZone (NY: AZO )

2,961.04 -0.62 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2003 90.12 92.29 89.86 91.80 1,047,200 +1.93(+2.15%)
Aug 28, 2003 90.08 90.08 88.40 89.87 825,400 -0.20(-0.22%)
Aug 27, 2003 89.23 90.46 88.73 90.07 696,800 +0.74(+0.83%)
Aug 26, 2003 90.40 90.50 88.40 89.33 751,100 -1.17(-1.29%)
Aug 25, 2003 89.51 90.50 89.37 90.50 676,700 +0.74(+0.82%)
Aug 22, 2003 91.90 91.90 89.15 89.76 770,800 -0.79(-0.87%)
Aug 21, 2003 88.83 90.55 88.83 90.55 1,131,900 +1.94(+2.19%)
Aug 20, 2003 87.65 89.25 87.12 88.61 812,500 +0.96(+1.10%)
Aug 19, 2003 87.05 87.70 86.36 87.65 901,400 +0.60(+0.69%)
Aug 18, 2003 86.31 87.75 86.01 87.05 650,400 +0.22(+0.25%)
Aug 15, 2003 85.80 86.92 85.75 86.83 607,800 +0.38(+0.44%)
Aug 14, 2003 85.45 86.45 85.05 86.45 1,011,600 +0.75(+0.88%)
Aug 13, 2003 84.35 85.73 84.27 85.70 961,100 +1.82(+2.17%)
Aug 12, 2003 82.96 83.88 82.40 83.88 402,300 +1.00(+1.21%)
Aug 11, 2003 82.85 83.89 82.09 82.88 406,500 -0.03(-0.04%)
Aug 08, 2003 80.92 83.44 80.92 82.91 741,100 +2.28(+2.83%)
Aug 07, 2003 80.33 81.33 79.82 80.63 665,600 +0.05(+0.06%)
Aug 06, 2003 79.40 81.56 79.20 80.58 626,300 +0.55(+0.69%)
Aug 05, 2003 82.14 82.14 79.80 80.03 939,500 -2.11(-2.57%)
Aug 04, 2003 82.65 82.70 81.20 82.14 648,100 -0.51(-0.62%)
Aug 01, 2003 83.51 83.81 82.45 82.65 810,300 -0.61(-0.73%)
Jul 31, 2003 83.92 84.73 83.15 83.26 573,000 -0.32(-0.38%)
Jul 30, 2003 83.50 83.85 82.93 83.58 642,700 -0.17(-0.20%)
Jul 29, 2003 82.97 84.90 82.85 83.75 1,407,900 +0.78(+0.94%)
Jul 28, 2003 80.60 82.97 80.60 82.97 1,471,100 +2.80(+3.49%)
Jul 25, 2003 78.70 80.30 78.69 80.17 576,000 +1.40(+1.78%)
Jul 24, 2003 79.30 79.75 78.74 78.77 793,300 -0.07(-0.09%)
Jul 23, 2003 77.90 78.98 77.22 78.84 664,400 +1.09(+1.40%)
Jul 22, 2003 78.20 78.28 77.15 77.75 946,500 +0.11(+0.14%)
Jul 21, 2003 79.42 79.42 77.50 77.64 1,034,200 -1.78(-2.24%)
Jul 18, 2003 79.17 79.66 78.68 79.42 650,200 +0.49(+0.62%)
Jul 17, 2003 78.37 79.35 77.74 78.93 1,037,400 +0.56(+0.71%)
Jul 16, 2003 79.45 79.45 77.89 78.37 580,700 -1.08(-1.36%)
Jul 15, 2003 79.25 80.33 79.00 79.45 1,186,900 +0.59(+0.75%)
Jul 14, 2003 77.95 79.30 77.20 78.86 1,171,100 +1.53(+1.98%)
Jul 11, 2003 76.60 77.54 75.29 77.33 1,195,300 +1.07(+1.40%)
Jul 10, 2003 77.00 77.00 74.84 76.26 1,859,100 -2.02(-2.58%)
Jul 09, 2003 79.05 79.48 77.90 78.28 971,800 -1.00(-1.26%)
Jul 08, 2003 76.83 79.28 76.54 79.28 1,410,600 +2.45(+3.19%)
Jul 07, 2003 76.00 76.83 75.57 76.83 1,239,900 +0.85(+1.12%)
Jul 03, 2003 75.60 76.07 75.36 75.98 611,800 +0.35(+0.46%)
Jul 02, 2003 75.39 75.78 74.70 75.63 921,100 +0.24(+0.32%)
Jul 01, 2003 75.97 75.97 73.80 75.39 1,463,100 -0.58(-0.76%)
Jun 30, 2003 77.60 78.63 75.87 75.97 1,191,900 -1.06(-1.38%)
Jun 27, 2003 75.65 77.25 75.60 77.03 1,442,900 +1.58(+2.09%)
Jun 26, 2003 76.00 76.00 74.77 75.45 1,291,500 -0.14(-0.19%)
Jun 25, 2003 76.07 77.00 75.57 75.59 1,444,000 -0.48(-0.63%)
Jun 24, 2003 76.51 77.18 74.83 76.07 1,791,200 -0.89(-1.16%)
Jun 23, 2003 76.70 77.18 75.43 76.96 1,243,900 +0.31(+0.40%)
Jun 20, 2003 76.56 77.30 75.60 76.65 2,182,100 -0.18(-0.23%)
Jun 19, 2003 76.70 77.15 75.55 76.83 1,472,800 +0.38(+0.50%)
Jun 18, 2003 79.15 79.15 76.00 76.45 1,975,200 -2.70(-3.41%)
Jun 17, 2003 77.81 79.15 77.81 79.15 1,381,500 +1.35(+1.74%)
Jun 16, 2003 79.09 79.17 77.15 77.80 2,252,700 -1.28(-1.62%)
Jun 13, 2003 81.45 81.73 78.82 79.08 1,307,000 -2.61(-3.20%)
Jun 12, 2003 81.70 82.48 81.17 81.69 941,700 +0.64(+0.79%)
Jun 11, 2003 81.14 81.49 79.91 81.05 1,151,700 +0.01(+0.01%)
Jun 10, 2003 80.54 81.07 80.46 81.04 798,700 +0.90(+1.12%)
Jun 09, 2003 81.87 83.11 79.68 80.14 1,363,600 -1.73(-2.11%)
Jun 06, 2003 84.05 84.60 81.82 81.87 1,155,900 -1.76(-2.10%)
Jun 05, 2003 82.41 83.90 81.75 83.63 1,112,700 +1.23(+1.49%)
Jun 04, 2003 81.38 83.00 81.30 82.40 1,615,300 +0.53(+0.65%)
Jun 03, 2003 81.80 82.06 80.26 81.87 1,842,600 -0.42(-0.51%)
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.