Skip to main content

AutoZone (NY: AZO )

3,151.65 -41.14 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 647.24 651.95 640.51 642.68 319,766 -2.29(-0.36%)
Feb 26, 2015 633.30 646.52 633.30 644.97 231,532 +7.85(+1.23%)
Feb 25, 2015 640.98 642.17 634.65 637.12 188,563 -0.67(-0.11%)
Feb 24, 2015 638.58 640.00 634.15 637.79 164,183 +1.02(+0.16%)
Feb 23, 2015 625.00 636.97 620.49 636.77 281,530 +13.46(+2.16%)
Feb 20, 2015 618.98 625.00 614.39 623.31 236,897 +4.97(+0.80%)
Feb 19, 2015 621.48 623.44 612.76 618.34 238,419 +0.42(+0.07%)
Feb 18, 2015 613.72 617.99 612.68 617.92 167,938 +2.77(+0.45%)
Feb 17, 2015 615.55 620.31 612.95 615.15 205,723 -3.35(-0.54%)
Feb 13, 2015 614.13 618.50 618.50 618.50 164,400 +0.99(+0.16%)
Feb 12, 2015 619.89 621.75 615.52 617.51 160,569 -3.00(-0.48%)
Feb 11, 2015 615.00 621.99 614.00 620.51 188,128 +3.85(+0.62%)
Feb 10, 2015 620.22 620.22 609.25 616.66 158,672 +3.61(+0.59%)
Feb 09, 2015 607.14 613.56 606.28 613.05 223,205 +1.71(+0.28%)
Feb 06, 2015 613.95 618.10 609.66 611.34 225,649 -3.54(-0.58%)
Feb 05, 2015 605.96 621.48 596.64 614.88 364,116 +13.25(+2.20%)
Feb 04, 2015 607.20 612.81 597.85 601.63 281,367 -6.21(-1.02%)
Feb 03, 2015 598.55 608.13 597.40 607.84 264,461 +14.09(+2.37%)
Feb 02, 2015 600.51 601.59 586.25 593.75 316,550 -3.21(-0.54%)
Jan 30, 2015 611.45 614.63 596.48 596.96 349,195 -14.17(-2.32%)
Jan 29, 2015 606.01 612.90 606.01 611.13 262,337 +0.56(+0.09%)
Jan 28, 2015 610.25 617.69 608.18 610.57 258,227 +1.98(+0.33%)
Jan 27, 2015 608.44 612.86 605.13 608.59 272,068 -3.55(-0.58%)
Jan 26, 2015 602.85 612.61 600.52 612.14 247,131 +8.14(+1.35%)
Jan 23, 2015 603.35 605.95 599.21 604.00 272,160 +3.90(+0.65%)
Jan 22, 2015 587.74 602.68 586.41 600.10 254,096 +14.04(+2.40%)
Jan 21, 2015 581.54 588.44 579.09 586.06 333,102 +1.73(+0.30%)
Jan 20, 2015 582.80 586.96 578.05 584.33 201,186 +3.48(+0.60%)
Jan 16, 2015 575.19 581.12 569.54 580.85 340,648 +5.57(+0.97%)
Jan 15, 2015 582.78 586.53 574.92 575.28 196,611 -7.50(-1.29%)
Jan 14, 2015 584.59 586.15 577.93 582.78 316,910 -6.17(-1.05%)
Jan 13, 2015 599.38 603.22 583.55 588.95 253,222 -8.41(-1.41%)
Jan 12, 2015 606.84 609.03 596.56 597.36 163,631 -8.66(-1.43%)
Jan 09, 2015 608.33 608.61 600.04 606.02 473,642 +0.02(+0.00%)
Jan 08, 2015 610.36 614.97 605.07 606.00 594,329 -1.24(-0.20%)
Jan 07, 2015 616.00 616.00 605.59 607.24 388,517 -0.58(-0.10%)
Jan 06, 2015 610.77 612.34 599.81 607.82 391,854 -0.67(-0.11%)
Jan 05, 2015 614.46 616.11 605.70 608.49 439,807 -8.30(-1.35%)
Jan 02, 2015 623.98 623.98 613.49 616.79 224,682 -2.32(-0.37%)
Dec 31, 2014 626.49 619.11 619.11 619.11 206,800 -3.34(-0.54%)
Dec 30, 2014 623.32 626.09 619.09 622.45 170,942 -2.04(-0.33%)
Dec 29, 2014 618.13 625.78 617.15 624.49 114,960 +5.73(+0.93%)
Dec 26, 2014 618.40 624.97 615.43 618.76 106,663 +1.33(+0.22%)
Dec 24, 2014 621.73 617.43 617.43 617.43 68,700 -3.87(-0.62%)
Dec 23, 2014 619.00 626.19 617.78 621.30 182,533 +4.66(+0.76%)
Dec 22, 2014 614.89 617.31 611.84 616.64 221,536 -1.96(-0.32%)
Dec 19, 2014 620.56 620.56 610.64 618.60 379,675 +3.12(+0.51%)
Dec 18, 2014 606.77 616.11 600.12 615.48 340,055 +13.02(+2.16%)
Dec 17, 2014 600.00 604.19 594.91 602.46 318,229 +4.53(+0.76%)
Dec 16, 2014 603.88 610.35 597.93 597.93 302,415 -7.91(-1.31%)
Dec 15, 2014 609.09 612.83 604.19 605.84 305,471 +1.11(+0.18%)
Dec 12, 2014 598.56 609.39 597.91 604.73 285,216 +2.34(+0.39%)
Dec 11, 2014 602.82 606.39 597.31 602.39 319,719 +4.02(+0.67%)
Dec 10, 2014 606.25 610.99 597.01 598.37 318,601 -7.44(-1.23%)
Dec 09, 2014 606.00 611.53 593.06 605.81 661,099 +24.76(+4.26%)
Dec 08, 2014 593.66 594.53 578.78 581.05 399,955 -6.90(-1.17%)
Dec 05, 2014 588.12 592.41 587.39 587.95 274,448 -0.12(-0.02%)
Dec 04, 2014 588.00 592.89 586.09 588.07 299,490 -2.48(-0.42%)
Dec 03, 2014 585.46 593.00 585.46 590.55 354,979 +5.06(+0.86%)
Dec 02, 2014 571.52 586.45 571.52 585.49 453,833 +9.77(+1.70%)
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.