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 (%)
Mar 29, 2018 648.69 648.69 648.69 0 +11.44(+1.80%)
Mar 28, 2018 636.00 655.07 632.19 637.25 339,342 +2.73(+0.43%)
Mar 27, 2018 642.00 642.33 631.02 634.52 461,603 -3.94(-0.62%)
Mar 26, 2018 645.47 647.52 633.44 638.46 415,428 +1.44(+0.23%)
Mar 23, 2018 646.01 649.32 635.41 637.02 389,753 -6.35(-0.99%)
Mar 22, 2018 646.32 654.13 642.65 643.37 519,851 -4.75(-0.73%)
Mar 21, 2018 653.33 661.20 647.00 648.12 389,763 -0.89(-0.14%)
Mar 20, 2018 652.00 653.23 648.40 649.01 361,446 -2.47(-0.38%)
Mar 19, 2018 647.91 653.83 643.22 651.48 593,621 +2.99(+0.46%)
Mar 16, 2018 649.45 654.28 647.40 648.49 428,526 -0.44(-0.07%)
Mar 15, 2018 652.55 652.55 646.87 648.93 355,994 -0.37(-0.06%)
Mar 14, 2018 651.17 653.97 645.80 649.30 461,973 -0.79(-0.12%)
Mar 13, 2018 653.85 658.08 648.17 650.09 375,409 -3.17(-0.49%)
Mar 12, 2018 660.10 660.10 645.18 653.26 550,146 -6.14(-0.93%)
Mar 09, 2018 656.00 662.49 649.35 659.40 388,792 +4.80(+0.73%)
Mar 08, 2018 656.77 649.82 654.60 300,169 -2.17(-0.33%)
Mar 07, 2018 662.96 651.86 656.77 338,573 -7.95(-1.20%)
Mar 06, 2018 656.50 664.92 651.10 664.72 443,100 +8.97(+1.37%)
Mar 05, 2018 657.72 662.85 650.14 655.75 444,198 -7.11(-1.07%)
Mar 02, 2018 654.34 666.61 645.14 662.86 618,990 +0.86(+0.13%)
Mar 01, 2018 664.82 669.00 650.06 662.00 617,551 -2.72(-0.41%)
Feb 28, 2018 658.40 687.91 650.60 664.72 1,085,637 +10.25(+1.57%)
Feb 27, 2018 708.55 710.59 646.00 654.47 1,872,269 -81.43(-11.07%)
Feb 26, 2018 730.00 735.90 717.36 735.90 510,292 +10.90(+1.50%)
Feb 23, 2018 720.95 726.05 720.20 725.00 258,493 +8.12(+1.13%)
Feb 22, 2018 713.58 716.88 231,197 -2.61(-0.36%)
Feb 21, 2018 731.60 750.45 717.52 719.49 487,915 +6.26(+0.88%)
Feb 20, 2018 710.00 728.71 707.90 713.23 309,800 -0.82(-0.11%)
Feb 16, 2018 714.05 714.05 714.05 0 -10.55(-1.46%)
Feb 15, 2018 726.73 728.64 714.62 724.60 375,000 +3.76(+0.52%)
Feb 14, 2018 708.22 729.47 704.64 720.84 352,308 +8.96(+1.26%)
Feb 13, 2018 728.36 728.36 707.13 711.88 359,999 -18.32(-2.51%)
Feb 12, 2018 725.55 739.68 718.92 730.20 450,664 +6.70(+0.93%)
Feb 09, 2018 723.85 729.48 680.23 723.50 895,670 +4.93(+0.69%)
Feb 08, 2018 732.73 752.25 718.57 718.57 662,904 -9.76(-1.34%)
Feb 07, 2018 742.14 744.97 726.40 728.33 411,991 -16.74(-2.25%)
Feb 06, 2018 720.10 753.98 710.05 745.07 503,312 +7.18(+0.97%)
Feb 05, 2018 747.00 763.77 733.26 737.89 458,954 -12.69(-1.69%)
Feb 02, 2018 763.37 771.13 753.09 750.58 338,797 -13.80(-1.81%)
Feb 01, 2018 761.32 768.84 756.41 764.38 321,622 -1.06(-0.14%)
Jan 31, 2018 777.68 786.87 761.53 765.44 406,744 -11.23(-1.45%)
Jan 30, 2018 782.05 784.10 771.54 776.67 325,994 -10.04(-1.28%)
Jan 29, 2018 792.43 796.73 784.52 786.71 210,396 -10.24(-1.28%)
Jan 26, 2018 787.00 796.95 785.09 796.95 248,830 +10.65(+1.35%)
Jan 25, 2018 792.74 792.74 781.49 786.30 367,197 -7.06(-0.89%)
Jan 24, 2018 787.84 794.98 780.00 793.36 261,263 +6.99(+0.89%)
Jan 23, 2018 789.57 789.57 775.00 786.37 323,805 -2.33(-0.30%)
Jan 22, 2018 792.54 792.54 772.99 788.70 532,864 -5.10(-0.64%)
Jan 19, 2018 789.12 797.89 785.46 793.80 306,062 +9.01(+1.15%)
Jan 18, 2018 790.00 790.00 778.27 784.79 296,878 -3.27(-0.41%)
Jan 17, 2018 781.08 791.20 776.54 788.06 293,589 +7.04(+0.90%)
Jan 16, 2018 789.04 791.64 774.27 781.02 345,106 -6.91(-0.88%)
Jan 12, 2018 787.93 787.93 787.93 0 +14.62(+1.89%)
Jan 11, 2018 769.81 774.72 757.77 773.31 591,001 +5.53(+0.72%)
Jan 10, 2018 763.19 767.78 372,540 -3.17(-0.41%)
Jan 09, 2018 767.92 772.92 761.49 770.95 385,768 +4.47(+0.58%)
Jan 08, 2018 775.16 782.43 761.78 766.48 430,925 -9.02(-1.16%)
Jan 05, 2018 767.38 780.54 764.72 775.50 482,950 +14.24(+1.87%)
Jan 04, 2018 759.89 769.18 751.22 761.26 640,993 +11.83(+1.58%)
Jan 03, 2018 740.13 760.00 736.76 749.43 597,496 +12.89(+1.75%)
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.