AZO - AutoZone, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20191,007.001,037.52980.721,032.251,032.25687,710
May 20, 2019984.38991.52974.67977.83977.83427,300
May 17, 2019976.37993.18976.37984.09984.09279,600
May 16, 2019979.11992.72970.34981.34981.34274,600
May 15, 2019987.37988.70975.59978.36978.36203,600
May 14, 2019985.24992.81979.70989.80989.80274,500
May 13, 2019990.15993.53980.62982.56982.56269,200
May 10, 20191,000.031,005.55984.051,000.591,000.59250,000
May 09, 20191,000.481,008.10994.421,004.481,004.48238,800
May 08, 20191,015.691,019.471,001.011,005.601,005.60231,000
May 07, 20191,030.091,033.641,010.301,015.361,015.36233,500
May 06, 20191,023.991,038.991,018.431,030.641,030.64228,000
May 03, 20191,043.001,048.941,026.011,033.381,033.38253,900
May 02, 20191,024.921,039.431,024.291,038.311,038.31195,500
May 01, 20191,029.711,045.891,023.071,023.901,023.90236,900
Apr 30, 20191,019.941,030.451,015.461,028.311,028.31255,100
Apr 29, 20191,032.781,035.861,021.651,022.501,022.50198,300
Apr 26, 20191,023.291,043.231,023.291,033.551,033.55278,500
Apr 25, 20191,034.961,046.621,023.081,042.351,042.35370,200
Apr 24, 20191,048.661,056.941,040.631,042.601,042.60206,800
Apr 23, 20191,035.481,060.761,032.091,047.761,047.76308,400
Apr 22, 20191,045.001,047.111,035.001,035.201,035.20234,100
Apr 18, 20191,048.931,050.271,032.071,045.051,045.05268,800
Apr 17, 20191,067.001,069.471,040.501,051.371,051.37230,700
Apr 16, 20191,069.341,069.961,057.961,061.591,061.59245,900
Apr 15, 20191,064.311,074.671,057.331,064.591,064.59324,100
Apr 12, 20191,069.851,072.221,055.021,060.301,060.30247,400
Apr 11, 20191,063.671,070.921,058.731,068.571,068.57261,400
Apr 10, 20191,046.881,062.521,042.321,060.171,060.17324,900
Apr 09, 20191,050.001,054.411,037.661,040.401,040.40276,700
Apr 08, 20191,048.161,058.311,044.001,052.541,052.54290,100
Apr 05, 20191,045.001,049.731,037.271,048.521,048.52252,000
Apr 04, 20191,044.471,048.871,033.951,040.691,040.69219,200
Apr 03, 20191,046.561,049.581,041.841,045.531,045.53187,100
Apr 02, 20191,032.001,044.381,029.791,041.981,041.98202,700
Apr 01, 20191,039.331,048.531,018.221,029.711,029.71332,400
Mar 29, 20191,010.141,028.101,005.021,024.121,024.12322,000
Mar 28, 20191,004.911,011.461,003.651,005.171,005.17240,000
Mar 27, 2019996.421,007.58989.531,003.201,003.20271,300
Mar 26, 2019999.311,004.62987.28997.31997.31262,300
Mar 25, 2019982.471,002.00982.47995.86995.86197,100
Mar 22, 2019999.971,015.78979.25981.27981.27299,000
Mar 21, 2019984.501,003.74983.461,001.091,001.09292,400
Mar 20, 2019976.09982.98970.80980.98980.98323,600
Mar 19, 2019980.00988.24976.38978.99978.99315,300
Mar 18, 2019961.84984.73961.84975.59975.59418,900
Mar 15, 2019950.71962.46943.87962.23962.23359,100
Mar 14, 2019943.70952.71938.29950.22950.22375,100
Mar 13, 2019936.58942.73932.91940.58940.58301,200
Mar 12, 2019942.82942.82924.25934.61934.61249,700
Mar 11, 2019948.11948.70937.66940.03940.03288,300
Mar 08, 2019939.12942.00929.34934.73934.73252,000
Mar 07, 2019933.91943.62932.13940.55940.55445,900
Mar 06, 2019944.22952.99934.78935.35935.35299,000
Mar 05, 2019935.00948.00930.42939.83939.83288,700
Mar 04, 2019934.41939.00916.85932.95932.95298,300
Mar 01, 2019945.39946.00919.58929.32929.32465,700
Feb 28, 2019910.16938.97910.16938.97938.97667,900
Feb 27, 2019900.00925.85900.00911.93911.93430,600
Feb 26, 2019959.89964.39932.39935.00935.00781,400
Feb 25, 2019913.40914.83886.95889.60889.60364,300
Feb 22, 2019910.65914.24901.04911.66911.66240,000
Feb 21, 2019921.96921.96905.39906.33906.33244,600
Feb 20, 2019917.00925.00908.92921.14921.14271,200
Feb 19, 2019920.00926.75910.01916.68916.68293,200
Feb 15, 2019910.83922.28909.00919.75919.75293,000
Feb 14, 2019888.04908.77885.51904.96904.96382,000
Feb 13, 2019890.44894.55882.87891.36891.36289,500
Feb 12, 2019888.55899.99887.92890.90890.90362,700
Feb 11, 2019875.38888.87871.33887.91887.91276,700
Feb 08, 2019873.16889.88868.75874.08874.08278,800
Feb 07, 2019874.88879.95860.00878.77878.77316,100
Feb 06, 2019870.86873.98863.98868.08868.08238,800
Feb 05, 2019873.74878.02863.59869.42869.42281,400
Feb 04, 2019852.30869.91848.39869.44869.44242,700
Feb 01, 2019848.00854.47838.53849.91849.91253,900
Jan 31, 2019844.67848.44832.62847.34847.34494,700
Jan 30, 2019828.92847.13828.86843.17843.17228,600
Jan 29, 2019818.94831.90814.50830.66830.66258,300
Jan 28, 2019812.09821.41803.28819.01819.01274,400
Jan 25, 2019818.39822.05805.74814.64814.64319,700
Jan 24, 2019831.75836.79811.03814.79814.79341,500
Jan 23, 2019832.49838.24824.52834.55834.55253,700
Jan 22, 2019843.99848.28824.53829.20829.20344,900
Jan 18, 2019844.74855.45834.83844.32844.32299,700
Jan 17, 2019832.58849.00830.46842.31842.31245,900
Jan 16, 2019831.74835.07819.85832.96832.96297,400
Jan 15, 2019826.51831.36819.50829.58829.58287,200
Jan 14, 2019823.02829.37813.27826.98826.98356,900
Jan 11, 2019822.84829.04817.20822.88822.88296,900
Jan 10, 2019815.01828.55811.00827.34827.34305,900
Jan 09, 2019817.61832.62813.73820.36820.36323,900
Jan 08, 2019830.00830.00798.41811.37811.37474,700
Jan 07, 2019834.68835.63816.51822.32822.32495,500
Jan 04, 2019851.39856.70832.62835.63835.63383,800
Jan 03, 2019838.93850.86834.29845.58845.58361,600
Jan 02, 2019831.67844.56829.01838.48838.48333,400
Dec 31, 2018844.19847.06825.70838.34838.34258,300
Dec 28, 2018847.58856.00835.32839.01839.01257,500
Dec 27, 2018831.75843.04818.83843.04843.04252,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...