AZO - AutoZone, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20191,179.611,186.601,169.671,180.001,180.00201,500
Jul 15, 20191,169.331,179.911,163.721,178.381,178.38179,700
Jul 12, 20191,147.181,166.901,147.181,164.711,164.71142,800
Jul 11, 20191,148.971,154.611,144.291,148.911,148.91190,500
Jul 10, 20191,147.121,152.901,139.731,148.471,148.47155,700
Jul 09, 20191,143.381,155.071,139.851,143.091,143.09181,000
Jul 08, 20191,131.791,145.511,129.581,144.221,144.22163,500
Jul 05, 20191,129.651,136.051,124.061,130.311,130.31129,800
Jul 03, 20191,119.711,135.341,116.661,130.381,130.38107,500
Jul 02, 20191,102.791,117.411,100.141,115.481,115.48175,300
Jul 01, 20191,109.001,116.831,091.821,098.791,098.79200,900
Jun 28, 20191,094.931,102.291,085.231,099.471,099.47360,700
Jun 27, 20191,090.671,092.501,077.361,084.081,084.08204,700
Jun 26, 20191,096.101,099.811,079.011,086.601,086.60244,300
Jun 25, 20191,109.181,109.401,096.361,097.831,097.83261,800
Jun 24, 20191,121.991,121.991,103.211,110.951,110.95220,300
Jun 21, 20191,125.981,125.981,110.261,118.471,118.47267,400
Jun 20, 20191,124.981,135.391,113.401,128.201,128.20219,200
Jun 19, 20191,124.131,132.981,105.721,122.651,122.65276,500
Jun 18, 20191,128.551,135.231,123.871,126.001,126.00279,500
Jun 17, 20191,124.041,127.581,119.131,124.361,124.36213,500
Jun 14, 20191,116.531,121.371,108.061,119.871,119.87192,500
Jun 13, 20191,115.531,120.001,107.461,113.951,113.95200,100
Jun 12, 20191,095.901,109.021,090.281,106.771,106.77213,300
Jun 11, 20191,114.231,119.001,092.971,095.391,095.39279,700
Jun 10, 20191,105.051,119.761,096.731,111.231,111.23188,100
Jun 07, 20191,094.571,111.111,094.571,099.141,099.14333,700
Jun 06, 20191,074.101,094.991,058.041,090.541,090.54345,700
Jun 05, 20191,045.101,069.041,041.951,068.891,068.89307,700
Jun 04, 20191,044.311,049.991,031.391,036.271,036.27296,000
Jun 03, 20191,027.121,050.451,027.121,037.651,037.65357,200
May 31, 20191,030.501,033.041,010.011,027.111,027.11498,800
May 30, 20191,032.961,047.461,031.301,045.291,045.29204,900
May 29, 20191,042.921,045.341,021.521,027.541,027.54357,000
May 28, 20191,055.251,081.581,049.481,051.141,051.14521,500
May 24, 20191,039.071,055.981,036.721,052.191,052.19375,800
May 23, 20191,037.221,037.221,020.251,034.821,034.82284,900
May 22, 20191,021.401,047.191,021.001,043.931,043.93318,000
May 21, 20191,007.001,037.52980.721,032.251,032.25697,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...