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

AutoZone (NY: AZO )

3,110.12 -40.06 (-1.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2012 398.85 399.10 393.73 396.16 258,248 -0.97(-0.24%)
Apr 27, 2012 395.20 399.10 394.47 397.13 436,013 +3.41(+0.87%)
Apr 26, 2012 380.95 395.12 380.95 393.72 833,441 +10.89(+2.84%)
Apr 25, 2012 380.12 384.39 380.02 382.83 287,779 +3.47(+0.91%)
Apr 24, 2012 386.23 386.25 376.72 379.36 507,974 -2.64(-0.69%)
Apr 23, 2012 379.95 382.64 378.00 382.00 322,565 +0.27(+0.07%)
Apr 20, 2012 382.64 382.66 380.09 381.73 481,341 +1.73(+0.46%)
Apr 19, 2012 379.42 382.41 378.67 380.00 535,470 +0.50(+0.13%)
Apr 18, 2012 379.21 381.60 377.59 379.50 312,292 +0.33(+0.09%)
Apr 17, 2012 382.53 383.24 378.00 379.17 342,285 -1.63(-0.43%)
Apr 16, 2012 380.16 383.61 378.42 380.80 298,057 -0.17(-0.04%)
Apr 13, 2012 378.74 382.96 375.01 380.97 382,015 +2.24(+0.59%)
Apr 12, 2012 375.91 379.34 373.84 378.73 273,556 +1.68(+0.45%)
Apr 11, 2012 379.75 380.35 376.48 377.05 439,972 +1.18(+0.31%)
Apr 10, 2012 382.95 383.42 375.61 375.87 585,235 -7.63(-1.99%)
Apr 09, 2012 379.50 384.30 378.66 383.50 515,330 -0.30(-0.08%)
Apr 05, 2012 384.75 385.09 380.11 383.80 715,112 +1.40(+0.37%)
Apr 04, 2012 381.81 384.68 376.88 382.40 419,422 +0.51(+0.13%)
Apr 03, 2012 384.42 385.58 381.80 381.89 914,505 +3.17(+0.84%)
Apr 02, 2012 377.23 379.17 371.65 378.72 506,840 +6.92(+1.86%)
Mar 30, 2012 376.10 376.10 371.80 371.80 308,303 -2.54(-0.68%)
Mar 29, 2012 375.21 376.84 373.55 374.34 239,529 -2.02(-0.54%)
Mar 28, 2012 379.41 380.35 375.47 376.36 350,865 -3.22(-0.85%)
Mar 27, 2012 378.67 381.18 378.67 379.58 428,442 +0.58(+0.15%)
Mar 26, 2012 377.64 380.33 376.74 379.00 282,755 +0.34(+0.09%)
Mar 23, 2012 377.77 379.32 375.74 378.66 191,355 +0.53(+0.14%)
Mar 22, 2012 375.49 379.40 375.02 378.13 273,634 +2.71(+0.72%)
Mar 21, 2012 377.82 378.94 375.42 375.42 327,675 -2.38(-0.63%)
Mar 20, 2012 376.55 378.66 376.11 377.80 254,722 +0.44(+0.12%)
Mar 19, 2012 378.84 380.51 376.00 377.36 300,175 -1.51(-0.40%)
Mar 16, 2012 376.29 379.67 376.29 378.87 513,005 -0.13(-0.03%)
Mar 15, 2012 378.94 380.52 377.16 379.00 279,215 -0.92(-0.24%)
Mar 14, 2012 380.23 382.17 379.60 379.92 386,605 +0.29(+0.08%)
Mar 13, 2012 381.72 382.08 377.62 379.63 541,980 -1.20(-0.32%)
Mar 12, 2012 382.00 382.06 380.30 380.83 312,502 -1.40(-0.37%)
Mar 09, 2012 381.83 383.89 381.27 382.23 416,501 +1.73(+0.45%)
Mar 08, 2012 384.88 386.00 380.41 380.50 426,643 -3.24(-0.84%)
Mar 07, 2012 385.83 385.99 380.46 383.74 357,559 -1.49(-0.39%)
Mar 06, 2012 384.24 385.23 380.30 385.23 405,302 +0.01(+0.00%)
Mar 05, 2012 379.10 385.61 377.00 385.22 531,351 +6.77(+1.79%)
Mar 02, 2012 378.00 379.48 377.42 378.45 232,665 +0.01(+0.00%)
Mar 01, 2012 375.12 378.96 373.75 378.44 485,508 +3.96(+1.06%)
Feb 29, 2012 374.97 375.58 372.22 374.48 363,367 -1.93(-0.51%)
Feb 28, 2012 374.52 377.78 371.28 376.41 931,793 +10.32(+2.82%)
Feb 27, 2012 360.50 367.59 359.80 366.09 557,515 +6.29(+1.75%)
Feb 24, 2012 360.00 360.00 358.80 359.80 326,571 +1.30(+0.36%)
Feb 23, 2012 359.23 360.39 358.00 358.50 219,760 -0.45(-0.13%)
Feb 22, 2012 359.99 360.34 358.34 358.95 126,867 -0.71(-0.20%)
Feb 21, 2012 360.20 361.32 358.23 359.66 266,623 -0.55(-0.15%)
Feb 17, 2012 359.89 361.98 356.53 360.21 242,883 +2.25(+0.63%)
Feb 16, 2012 357.01 359.12 353.80 357.96 451,522 +1.84(+0.52%)
Feb 15, 2012 361.40 361.40 355.02 356.12 244,545 -3.99(-1.11%)
Feb 14, 2012 356.22 360.11 356.22 360.11 225,073 +1.65(+0.46%)
Feb 13, 2012 354.50 360.41 354.10 358.46 425,129 +4.36(+1.23%)
Feb 10, 2012 353.20 354.17 352.06 354.10 355,637 +0.06(+0.02%)
Feb 09, 2012 347.27 354.25 347.27 354.04 305,522 +4.89(+1.40%)
Feb 08, 2012 350.62 351.93 347.20 349.15 220,462 -1.33(-0.38%)
Feb 07, 2012 350.59 351.75 347.96 350.48 176,480 -0.28(-0.08%)
Feb 06, 2012 352.01 352.01 350.07 350.76 161,956 -2.42(-0.69%)
Feb 03, 2012 348.18 356.80 348.18 353.18 160,458 +4.01(+1.15%)
Feb 02, 2012 352.60 353.25 349.14 349.17 159,946 -3.82(-1.08%)
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.