AZO - AutoZone, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018781.08791.20776.54788.06788.06293,600
Jan 16, 2018789.04791.64774.27781.02781.02345,100
Jan 12, 2018773.45789.78769.32787.93787.93456,300
Jan 11, 2018769.81774.72757.77773.31773.31591,000
Jan 10, 2018768.19772.62763.19767.78767.78372,500
Jan 09, 2018767.92772.92761.49770.95770.95385,800
Jan 08, 2018775.16782.43761.78766.48766.48430,900
Jan 05, 2018767.38780.54764.72775.50775.50483,000
Jan 04, 2018759.89769.18751.22761.26761.26641,000
Jan 03, 2018740.13760.00736.76749.43749.43597,400
Jan 02, 2018716.54746.54714.45736.54736.54558,700
Dec 29, 2017718.38719.69709.33711.37711.37289,000
Dec 28, 2017709.50719.06709.12718.38718.38277,900
Dec 27, 2017714.19715.57706.00707.00707.00275,100
Dec 26, 2017710.95717.57710.95714.48714.48180,200
Dec 22, 2017704.83713.58699.01710.09710.09283,100
Dec 21, 2017701.00708.00699.64705.91705.91401,300
Dec 20, 2017706.69708.87694.60700.90700.90674,800
Dec 19, 2017703.48708.70697.43701.01701.01584,200
Dec 18, 2017703.91708.45696.14704.40704.40428,200
Dec 15, 2017702.24709.05696.64697.06697.06591,500
Dec 14, 2017709.32709.32694.74701.23701.23522,100
Dec 13, 2017715.35716.34703.14708.21708.21303,200
Dec 12, 2017710.86717.67706.70711.05711.05447,000
Dec 11, 2017719.59720.80705.78708.61708.61501,900
Dec 08, 2017702.79723.43701.29721.89721.89546,900
Dec 07, 2017701.46704.09693.75702.34702.34417,300
Dec 06, 2017705.63711.76696.94698.65698.65492,900
Dec 05, 2017747.00763.30703.60712.76712.761,225,500
Dec 04, 2017687.37712.47685.21709.77709.77852,500
Dec 01, 2017690.00691.20672.00678.40678.40383,300
Nov 30, 2017688.92703.51685.14686.76686.76551,800
Nov 29, 2017666.24703.40665.85688.92688.921,076,300
Nov 28, 2017641.23665.91636.95664.22664.22754,700
Nov 27, 2017634.05644.83633.51637.95637.95349,900
Nov 24, 2017641.92641.92629.69632.98632.98123,900
Nov 22, 2017633.00642.08633.00638.24638.24421,600
Nov 21, 2017633.48633.48625.48632.40632.40505,400
Nov 20, 2017628.78637.39624.94634.65634.65490,300
Nov 17, 2017622.28630.83618.11629.43629.43384,200
Nov 16, 2017609.24619.75606.57618.59618.59285,400
Nov 15, 2017601.33611.50601.33609.14609.14356,300
Nov 14, 2017602.15633.24602.15607.63607.63692,400
Nov 13, 2017598.18600.56588.56595.26595.26360,000
Nov 10, 2017604.22607.79594.78598.06598.06447,800
Nov 09, 2017595.92606.77591.51605.97605.97437,100
Nov 08, 2017603.32609.40595.44596.03596.03292,200
Nov 07, 2017606.20609.88598.84603.56603.56215,500
Nov 06, 2017605.91613.00602.06607.00607.00285,200
Nov 03, 2017601.12611.43597.74606.41606.41372,700
Nov 02, 2017583.52603.41576.13602.70602.70420,400
Nov 01, 2017592.94594.83579.60584.88584.88357,000
Oct 31, 2017591.25593.43587.70589.50589.50189,000
Oct 30, 2017583.27591.54581.22590.15590.15380,100
Oct 27, 2017589.37592.90577.91583.17583.17490,700
Oct 26, 2017575.80596.65560.82590.89590.891,417,300
Oct 25, 2017586.05587.88578.00587.40587.40280,100
Oct 24, 2017587.97590.93576.92585.83585.83422,100
Oct 23, 2017592.46594.29586.78589.00589.00283,200
Oct 20, 2017597.68598.31588.74590.06590.06372,100
Oct 19, 2017602.00603.29588.74595.27595.27578,800
Oct 18, 2017608.80610.78603.87606.31606.31308,600
Oct 17, 2017600.00609.62598.65607.87607.87388,700
Oct 16, 2017599.30603.74594.18598.55598.55271,400
Oct 13, 2017590.09600.29587.00599.16599.16294,500
Oct 12, 2017587.69593.36581.46589.75589.75233,200
Oct 11, 2017587.55590.00579.36588.56588.56356,500
Oct 10, 2017592.01595.94586.42587.57587.57339,400
Oct 09, 2017601.04601.96591.49592.04592.04198,300
Oct 06, 2017599.82603.74597.84601.49601.49250,000
Oct 05, 2017591.16601.05591.02599.83599.83296,400
Oct 04, 2017599.95601.15589.33595.24595.24337,400
Oct 03, 2017599.53601.29592.80599.55599.55317,800
Oct 02, 2017595.65599.54590.36597.62597.62319,100
Sep 29, 2017588.77596.02585.11595.11595.11456,800
Sep 28, 2017583.05589.98578.36587.29587.29503,800
Sep 27, 2017588.87590.25582.40588.28588.28304,800
Sep 26, 2017585.87588.58578.63587.13587.13409,000
Sep 25, 2017574.69588.98574.04583.48583.48680,300
Sep 22, 2017553.49575.39553.49574.03574.03729,300
Sep 21, 2017542.40555.00541.00553.49553.49659,200
Sep 20, 2017533.77550.85533.00543.58543.58673,200
Sep 19, 2017567.00583.89533.40535.19535.192,031,400
Sep 18, 2017571.46574.97563.40563.40563.40897,500
Sep 15, 2017564.98575.46564.35569.89569.89693,600
Sep 14, 2017570.00570.33562.97563.56563.56637,300
Sep 13, 2017551.25571.15551.25569.34569.34802,900
Sep 12, 2017538.47557.20536.71551.55551.55432,300
Sep 11, 2017542.49543.93535.96540.32540.32257,600
Sep 08, 2017541.23544.43537.36540.51540.51331,400
Sep 07, 2017540.50543.27535.10541.16541.16287,000
Sep 06, 2017543.57544.98537.51540.65540.65350,700
Sep 05, 2017541.36549.46537.71540.00540.00502,100
Sep 01, 2017531.20540.51531.20538.77538.77338,800
Aug 31, 2017529.66534.60527.86528.44528.44376,300
Aug 30, 2017522.49533.75520.48529.53529.53293,200
Aug 29, 2017520.68525.99519.41522.38522.38265,300
Aug 28, 2017529.75530.00521.45525.40525.40279,700
Aug 25, 2017515.62536.83515.24528.95528.95630,300
Aug 24, 2017513.67518.79511.01511.63511.63416,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...