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 (%)
Jul 31, 2024 3100 3146 3098 3134 127,037 +25.29(+0.81%)
Jul 30, 2024 3075 3117 3047 3108 103,349 +35.74(+1.16%)
Jul 29, 2024 3088 3103 3029 3073 103,416 -17.65(-0.57%)
Jul 26, 2024 3028 3115 3028 3090 182,600 +59.34(+1.96%)
Jul 25, 2024 2930 3049 2922 3031 186,233 +89.24(+3.03%)
Jul 24, 2024 2919 2951 2894 2942 126,999 +20.20(+0.69%)
Jul 23, 2024 2940 2968 2914 2922 86,695 -36.20(-1.22%)
Jul 22, 2024 2956 2976 2941 2958 91,175 +7.33(+0.25%)
Jul 19, 2024 2949 2974 2932 2950 90,443 +24.05(+0.82%)
Jul 18, 2024 2984 2990 2921 2926 94,154 -57.76(-1.94%)
Jul 17, 2024 2996 2996 2958 2984 109,697 -1.22(-0.04%)
Jul 16, 2024 2955 3008 2955 2985 118,097 +43.87(+1.49%)
Jul 15, 2024 2912 2960 2912 2941 115,558 +20.63(+0.71%)
Jul 12, 2024 2917 2956 2898 2921 110,919 +38.93(+1.35%)
Jul 11, 2024 2839 2885 2837 2882 120,615 +25.55(+0.89%)
Jul 10, 2024 2829 2860 2803 2856 70,727 +39.29(+1.39%)
Jul 09, 2024 2836 2837 2805 2817 85,534 -19.34(-0.68%)
Jul 08, 2024 2840 2863 2812 2836 99,872 +21.40(+0.76%)
Jul 05, 2024 2842 2842 2801 2815 110,272 -29.88(-1.05%)
Jul 03, 2024 2870 2870 2818 2845 88,679 -25.12(-0.88%)
Jul 02, 2024 2834 2870 2811 2870 129,089 +37.21(+1.31%)
Jul 01, 2024 2956 2956 2807 2833 168,665 -131.31(-4.43%)
Jun 28, 2024 2948 2989 2940 2964 188,442 +8.70(+0.29%)
Jun 27, 2024 2951 2955 2924 2955 106,523 +25.70(+0.88%)
Jun 26, 2024 2927 2937 2893 2930 142,198 -6.71(-0.23%)
Jun 25, 2024 2982 2986 2925 2936 125,576 -49.03(-1.64%)
Jun 24, 2024 2982 2993 2962 2985 120,741 -4.91(-0.16%)
Jun 21, 2024 3021 3054 2985 2990 192,473 -17.88(-0.59%)
Jun 20, 2024 2979 3030 2979 3008 287,372 +39.48(+1.33%)
Jun 18, 2024 2944 2987 2944 2969 120,813 +29.92(+1.02%)
Jun 17, 2024 2836 2944 2835 2939 187,206 +103.01(+3.63%)
Jun 14, 2024 2803 2838 2792 2836 114,638 +22.42(+0.80%)
Jun 13, 2024 2823 2830 2799 2813 93,917 -4.53(-0.16%)
Jun 12, 2024 2809 2823 2804 2818 172,292 +6.90(+0.25%)
Jun 11, 2024 2778 2819 2769 2811 157,995 +30.08(+1.08%)
Jun 10, 2024 2800 2800 2766 2781 164,582 -19.75(-0.71%)
Jun 07, 2024 2762 2811 2760 2801 110,669 +36.01(+1.30%)
Jun 06, 2024 2785 2785 2754 2765 151,879 -11.59(-0.42%)
Jun 05, 2024 2802 2804 2751 2776 196,692 -14.70(-0.53%)
Jun 04, 2024 2764 2802 2762 2791 143,644 +18.36(+0.66%)
Jun 03, 2024 2772 2794 2729 2773 157,805 +2.68(+0.10%)
May 31, 2024 2768 2790 2741 2770 161,939 -2.62(-0.09%)
May 30, 2024 2746 2784 2746 2773 112,321 +33.46(+1.22%)
May 29, 2024 2769 2788 2739 2739 182,200 -60.90(-2.18%)
May 28, 2024 2793 2803 2777 2800 125,473 +7.10(+0.25%)
May 24, 2024 2791 2797 2777 2793 93,930 +15.36(+0.55%)
May 23, 2024 2767 2789 2751 2778 141,858 +4.90(+0.18%)
May 22, 2024 2807 2826 2760 2773 236,181 -48.19(-1.71%)
May 21, 2024 2877 2895 2797 2821 293,007 -103.21(-3.53%)
May 20, 2024 2918 2942 2905 2924 246,845 +6.54(+0.22%)
May 17, 2024 2934 2934 2890 2918 191,035 +16.51(+0.57%)
May 16, 2024 2933 2943 2891 2901 188,342 -29.18(-1.00%)
May 15, 2024 2921 2939 2911 2930 224,180 +8.74(+0.30%)
May 14, 2024 2948 2951 2912 2921 213,994 -16.49(-0.56%)
May 13, 2024 3004 3004 2920 2938 162,416 -41.40(-1.39%)
May 10, 2024 2997 3006 2971 2979 105,809 -7.73(-0.26%)
May 09, 2024 2977 2991 2970 2987 77,941 +24.53(+0.83%)
May 08, 2024 2991 3005 2958 2963 81,328 -28.13(-0.94%)
May 07, 2024 2987 3008 2973 2991 113,415 +22.95(+0.77%)
May 06, 2024 2967 2977 2956 2968 117,550 +15.50(+0.53%)
May 03, 2024 2966 2987 2950 2952 102,074 -9.89(-0.33%)
May 02, 2024 2955 2973 2947 2962 89,794 +15.28(+0.52%)
May 01, 2024 2953 2971 2928 2947 95,233 -9.59(-0.32%)
Apr 30, 2024 2998 3005 2943 2956 125,039 -42.38(-1.41%)
Apr 29, 2024 2945 2999 2944 2999 135,632 +52.80(+1.79%)
Apr 26, 2024 2935 2963 2934 2946 115,843 +0.73(+0.02%)
Apr 25, 2024 2902 2953 2851 2945 236,077 -43.26(-1.45%)
Apr 24, 2024 2946 2994 2944 2989 128,334 +27.47(+0.93%)
Apr 23, 2024 2990 2990 2957 2961 84,471 -0.62(-0.02%)
Apr 22, 2024 3005 3005 2951 2962 167,589 -23.88(-0.80%)
Apr 19, 2024 2987 3000 2972 2986 114,398 +12.37(+0.42%)
Apr 18, 2024 2964 3005 2952 2973 132,202 +34.91(+1.19%)
Apr 17, 2024 2933 2949 2900 2938 119,900 +27.99(+0.96%)
Apr 16, 2024 2910 2926 2877 2910 177,205 +6.76(+0.23%)
Apr 15, 2024 3008 3008 2900 2904 170,356 -58.81(-1.99%)
Apr 12, 2024 2995 3007 2955 2962 147,792 -44.44(-1.48%)
Apr 11, 2024 3026 3032 2981 3007 116,478 -18.99(-0.63%)
Apr 10, 2024 3023 3041 3000 3026 90,559 -17.87(-0.59%)
Apr 09, 2024 3078 3078 3016 3044 225,884 -32.47(-1.06%)
Apr 08, 2024 3089 3113 3065 3076 148,326 -28.85(-0.93%)
Apr 05, 2024 3097 3121 3095 3105 84,684 +19.90(+0.65%)
Apr 04, 2024 3161 3161 3084 3085 117,445 -61.59(-1.96%)
Apr 03, 2024 3171 3189 3146 3147 100,044 -23.41(-0.74%)
Apr 02, 2024 3179 3198 3155 3170 100,334 +1.44(+0.05%)
Apr 01, 2024 3139 3182 3139 3169 105,628 +16.95(+0.54%)
Mar 28, 2024 3199 3199 3152 3152 173,057 -41.14(-1.29%)
Mar 27, 2024 3209 3213 3171 3193 102,098 +1.31(+0.04%)
Mar 26, 2024 3167 3206 3167 3191 133,837 +20.66(+0.65%)
Mar 25, 2024 3237 3237 3169 3171 143,903 -68.50(-2.11%)
Mar 22, 2024 3207 3256 3180 3239 101,956 +28.92(+0.90%)
Mar 21, 2024 3185 3236 3160 3210 123,538 +23.02(+0.72%)
Mar 20, 2024 3160 3192 3155 3187 220,965 +33.57(+1.06%)
Mar 19, 2024 3135 3161 3131 3154 121,629 +51.84(+1.67%)
Mar 18, 2024 3131 3147 3095 3102 130,044 -22.36(-0.72%)
Mar 15, 2024 3102 3133 3102 3124 290,952 +5.29(+0.17%)
Mar 14, 2024 3111 3119 3079 3119 109,043 +29.80(+0.96%)
Mar 13, 2024 3060 3106 3043 3089 172,085 +29.73(+0.97%)
Mar 12, 2024 3065 3075 3036 3060 125,892 -0.77(-0.03%)
Mar 11, 2024 3069 3069 3015 3060 146,754 -19.21(-0.62%)
Mar 08, 2024 3114 3120 3064 3079 139,489 -44.52(-1.43%)
Mar 07, 2024 3128 3153 3095 3124 119,850 +19.81(+0.64%)
Mar 06, 2024 3106 3130 3086 3104 108,681 +1.34(+0.04%)
Mar 05, 2024 3084 3114 3067 3103 149,662 +22.92(+0.74%)
Mar 04, 2024 3028 3089 3028 3080 165,975 +43.95(+1.45%)
Mar 01, 2024 3006 3039 2983 3036 134,817 +29.97(+1.00%)
Feb 29, 2024 3026 3026 2978 3006 253,075 -5.60(-0.19%)
Feb 28, 2024 2973 3017 2956 3012 253,299 +56.63(+1.92%)
Feb 27, 2024 2850 2957 2825 2955 376,206 +184.53(+6.66%)
Feb 26, 2024 2757 2785 2708 2770 221,859 +14.12(+0.51%)
Feb 23, 2024 2747 2775 2714 2756 223,332 -2.43(-0.09%)
Feb 22, 2024 2760 2779 2743 2759 109,230 +29.08(+1.07%)
Feb 21, 2024 2700 2740 2681 2730 139,691 +33.54(+1.24%)
Feb 20, 2024 2728 2734 2696 2696 132,024 -31.68(-1.16%)
Feb 16, 2024 2739 2747 2720 2728 152,205 +2.95(+0.11%)
Feb 15, 2024 2720 2743 2703 2725 148,710 -1.99(-0.07%)
Feb 14, 2024 2740 2740 2708 2727 95,620 +0.72(+0.03%)
Feb 13, 2024 2702 2761 2690 2726 149,588 +22.27(+0.82%)
Feb 12, 2024 2680 2709 2672 2704 142,549 +23.88(+0.89%)
Feb 09, 2024 2735 2742 2679 2680 220,955 -51.66(-1.89%)
Feb 08, 2024 2757 2799 2708 2732 283,670 -110.88(-3.90%)
Feb 07, 2024 2812 2855 2807 2843 153,157 +30.68(+1.09%)
Feb 06, 2024 2800 2820 2793 2812 141,242 +7.88(+0.28%)
Feb 05, 2024 2801 2810 2770 2804 134,737 -17.91(-0.63%)
Feb 02, 2024 2795 2842 2774 2822 167,711 +23.74(+0.85%)
Feb 01, 2024 2752 2800 2747 2798 176,466 +36.02(+1.30%)
Jan 31, 2024 2829 2841 2759 2762 202,566 -76.53(-2.70%)
Jan 30, 2024 2804 2850 2785 2839 170,332 +44.22(+1.58%)
Jan 29, 2024 2784 2807 2777 2794 148,182 +14.20(+0.51%)
Jan 26, 2024 2748 2780 2748 2780 103,010 +31.63(+1.15%)
Jan 25, 2024 2750 2760 2722 2749 124,068 -3.01(-0.11%)
Jan 24, 2024 2770 2770 2743 2752 113,879 -16.69(-0.60%)
Jan 23, 2024 2771 2784 2731 2768 155,226 -2.68(-0.10%)
Jan 22, 2024 2739 2780 2704 2771 220,524 +24.55(+0.89%)
Jan 19, 2024 2728 2775 2716 2746 195,687 +23.46(+0.86%)
Jan 18, 2024 2658 2725 2658 2723 183,844 +53.77(+2.01%)
Jan 17, 2024 2676 2693 2656 2669 144,161 -0.35(-0.01%)
Jan 16, 2024 2579 2671 2582 2670 205,407 +100.46(+3.91%)
Jan 12, 2024 2540 2577 2540 2569 109,327 +22.45(+0.88%)
Jan 11, 2024 2536 2549 2513 2547 108,624 +9.49(+0.37%)
Jan 10, 2024 2522 2543 2514 2537 152,011 +15.88(+0.63%)
Jan 09, 2024 2542 2546 2510 2521 139,786 -32.65(-1.28%)
Jan 08, 2024 2540 2561 2514 2554 135,078 +3.00(+0.12%)
Jan 05, 2024 2565 2575 2545 2551 190,442 -6.48(-0.25%)
Jan 04, 2024 2578 2585 2557 2557 127,022 -10.18(-0.40%)
Jan 03, 2024 2561 2612 2561 2568 168,970 -0.91(-0.04%)
Jan 02, 2024 2590 2624 2564 2568 177,484 -17.11(-0.66%)
Dec 29, 2023 2571 2586 2555 2586 116,892 +17.96(+0.70%)
Dec 28, 2023 2567 2584 2556 2568 68,770 -5.67(-0.22%)
Dec 27, 2023 2568 2581 2549 2573 94,721 +3.96(+0.15%)
Dec 26, 2023 2600 2606 2569 2569 131,412 -39.33(-1.51%)
Dec 22, 2023 2611 2645 2606 2609 91,415 -3.98(-0.15%)
Dec 21, 2023 2621 2634 2603 2613 99,014 +5.33(+0.20%)
Dec 20, 2023 2638 2661 2606 2607 128,665 -41.98(-1.58%)
Dec 19, 2023 2646 2662 2632 2649 117,287 +11.96(+0.45%)
Dec 18, 2023 2638 2639 2609 2637 106,513 +9.31(+0.35%)
Dec 15, 2023 2601 2635 2567 2628 359,602 -8.64(-0.33%)
Dec 14, 2023 2729 2729 2633 2637 187,955 -83.09(-3.06%)
Dec 13, 2023 2678 2724 2669 2720 132,417 +58.53(+2.20%)
Dec 12, 2023 2645 2664 2640 2661 113,242 +27.75(+1.05%)
Dec 11, 2023 2622 2643 2610 2634 112,702 +13.01(+0.50%)
Dec 08, 2023 2640 2640 2610 2620 110,336 -12.21(-0.46%)
Dec 07, 2023 2715 2730 2632 2633 180,548 -77.92(-2.87%)
Dec 06, 2023 2703 2731 2697 2711 173,608 +39.49(+1.48%)
Dec 05, 2023 2700 2704 2633 2671 221,859 +7.02(+0.26%)
Dec 04, 2023 2638 2674 2631 2664 205,473 +22.36(+0.85%)
Dec 01, 2023 2617 2645 2603 2642 233,809 +31.82(+1.22%)
Nov 30, 2023 2597 2625 2593 2610 266,452 +13.42(+0.52%)
Nov 29, 2023 2607 2614 2588 2597 160,217 -5.67(-0.22%)
Nov 28, 2023 2615 2637 2587 2602 121,871 -10.97(-0.42%)
Nov 27, 2023 2683 2689 2610 2613 198,929 -74.85(-2.78%)
Nov 24, 2023 2670 2690 2667 2688 37,503 +16.23(+0.61%)
Nov 22, 2023 2686 2686 2663 2672 93,166 -4.32(-0.16%)
Nov 21, 2023 2660 2684 2644 2676 86,345 +26.84(+1.01%)
Nov 20, 2023 2626 2664 2618 2649 120,665 +22.20(+0.85%)
Nov 17, 2023 2676 2676 2625 2627 152,821 -31.18(-1.17%)
Nov 16, 2023 2681 2683 2647 2658 151,937 -28.19(-1.05%)
Nov 15, 2023 2693 2698 2625 2686 167,426 +1.89(+0.07%)
Nov 14, 2023 2732 2733 2668 2685 200,388 -22.59(-0.83%)
Nov 13, 2023 2702 2734 2697 2707 156,884 +4.78(+0.18%)
Nov 10, 2023 2679 2713 2667 2702 161,795 +23.38(+0.87%)
Nov 09, 2023 2662 2687 2651 2679 132,352 +26.11(+0.98%)
Nov 08, 2023 2659 2675 2646 2653 122,156 +2.40(+0.09%)
Nov 07, 2023 2618 2660 2615 2650 119,979 +44.63(+1.71%)
Nov 06, 2023 2582 2609 2582 2606 107,944 +31.28(+1.21%)
Nov 03, 2023 2549 2598 2549 2575 132,809 +28.52(+1.12%)
Nov 02, 2023 2492 2555 2492 2546 138,563 +55.30(+2.22%)
Nov 01, 2023 2477 2500 2463 2491 130,425 +13.59(+0.55%)
Oct 31, 2023 2473 2488 2465 2477 87,473 +7.43(+0.30%)
Oct 30, 2023 2455 2482 2449 2470 114,991 +23.53(+0.96%)
Oct 27, 2023 2439 2460 2425 2446 150,921 -4.56(-0.19%)
Oct 26, 2023 2452 2489 2446 2451 150,000 +14.61(+0.60%)
Oct 25, 2023 2400 2442 2375 2436 161,237 +19.58(+0.81%)
Oct 24, 2023 2434 2459 2408 2417 162,724 -16.28(-0.67%)
Oct 23, 2023 2485 2485 2432 2433 130,210 -55.73(-2.24%)
Oct 20, 2023 2491 2526 2488 2489 128,517 -6.11(-0.24%)
Oct 19, 2023 2602 2630 2494 2495 182,971 -134.74(-5.12%)
Oct 18, 2023 2653 2658 2628 2629 146,570 -21.30(-0.80%)
Oct 17, 2023 2599 2652 2593 2651 117,050 +47.95(+1.84%)
Oct 16, 2023 2565 2617 2565 2603 138,990 +50.05(+1.96%)
Oct 13, 2023 2550 2569 2530 2553 121,964 -8.95(-0.35%)
Oct 12, 2023 2577 2577 2543 2562 105,608 -10.21(-0.40%)
Oct 11, 2023 2582 2582 2532 2572 98,690 -5.72(-0.22%)
Oct 10, 2023 2578 2602 2569 2578 112,245 +12.65(+0.49%)
Oct 09, 2023 2540 2570 2525 2565 109,783 +15.89(+0.62%)
Oct 06, 2023 2497 2567 2476 2549 165,074 +27.36(+1.08%)
Oct 05, 2023 2500 2527 2449 2522 118,622 +24.08(+0.96%)
Oct 04, 2023 2472 2509 2459 2498 118,069 +25.56(+1.03%)
Oct 03, 2023 2520 2528 2463 2472 100,340 -50.89(-2.02%)
Oct 02, 2023 2535 2553 2515 2523 108,659 -17.06(-0.67%)
Sep 29, 2023 2578 2578 2529 2540 150,125 -19.49(-0.76%)
Sep 28, 2023 2556 2566 2522 2559 84,499 +18.58(+0.73%)
Sep 27, 2023 2548 2557 2519 2541 154,836 -12.47(-0.49%)
Sep 26, 2023 2570 2599 2550 2553 128,363 -26.93(-1.04%)
Sep 25, 2023 2564 2584 2575 2580 114,398 +10.03(+0.39%)
Sep 22, 2023 2529 2576 2529 2570 112,837 +39.51(+1.56%)
Sep 21, 2023 2576 2576 2530 2531 161,710 -52.60(-2.04%)
Sep 20, 2023 2498 2595 2487 2583 161,028 +108.24(+4.37%)
Sep 19, 2023 2449 2531 2423 2475 284,601 -46.98(-1.86%)
Sep 18, 2023 2525 2538 2492 2522 169,868 -7.58(-0.30%)
Sep 15, 2023 2581 2581 2525 2530 266,990 -46.42(-1.80%)
Sep 14, 2023 2538 2578 2538 2576 126,903 +45.06(+1.78%)
Sep 13, 2023 2529 2555 2529 2531 141,341 +3.96(+0.16%)
Sep 12, 2023 2571 2583 2523 2527 136,042 -45.88(-1.78%)
Sep 11, 2023 2614 2624 2573 2573 145,574 -46.33(-1.77%)
Sep 08, 2023 2580 2629 2575 2619 139,179 +47.08(+1.83%)
Sep 07, 2023 2584 2601 2553 2572 128,774 +3.32(+0.13%)
Sep 06, 2023 2550 2578 2535 2569 96,473 +12.83(+0.50%)
Sep 05, 2023 2528 2569 2511 2556 113,619 +13.67(+0.54%)
Sep 01, 2023 2547 2547 2520 2542 75,849 +11.06(+0.44%)
Aug 31, 2023 2558 2564 2531 2531 136,332 -31.85(-1.24%)
Aug 30, 2023 2535 2574 2535 2563 133,346 +35.68(+1.41%)
Aug 29, 2023 2470 2531 2470 2528 143,015 +58.37(+2.36%)
Aug 28, 2023 2453 2486 2453 2469 98,524 +15.73(+0.64%)
Aug 25, 2023 2463 2469 2435 2453 109,199 +5.86(+0.24%)
Aug 24, 2023 2478 2487 2447 2448 108,457 -27.47(-1.11%)
Aug 23, 2023 2450 2482 2448 2475 106,278 +24.81(+1.01%)
Aug 22, 2023 2438 2456 2415 2450 104,775 +0.40(+0.02%)
Aug 21, 2023 2448 2459 2425 2450 132,973 -8.59(-0.35%)
Aug 18, 2023 2456 2483 2450 2458 221,919 +1.11(+0.05%)
Aug 17, 2023 2488 2505 2455 2457 153,268 -32.24(-1.30%)
Aug 16, 2023 2518 2530 2488 2490 124,392 -20.90(-0.83%)
Aug 15, 2023 2517 2537 2508 2510 136,374 -6.75(-0.27%)
Aug 14, 2023 2489 2518 2485 2517 133,311 +33.34(+1.34%)
Aug 11, 2023 2461 2494 2447 2484 90,626 +20.94(+0.85%)
Aug 10, 2023 2480 2490 2454 2463 120,951 -3.67(-0.15%)
Aug 09, 2023 2463 2481 2453 2467 86,512 +5.45(+0.22%)
Aug 08, 2023 2468 2473 2450 2461 102,163 -2.90(-0.12%)
Aug 07, 2023 2458 2475 2450 2464 120,351 +13.02(+0.53%)
Aug 04, 2023 2477 2480 2449 2451 127,133 -25.96(-1.05%)
Aug 03, 2023 2449 2487 2443 2477 142,375 +43.06(+1.77%)
Aug 02, 2023 2470 2493 2433 2434 191,752 -47.21(-1.90%)
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.