$568.55 -0.43 (%) Autozone Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZO historical data

Date Open High Low Close Volume
11/26/2014570.00572.99566.65568.55144,210
11/25/2014573.66573.66566.35568.98243,458
11/24/2014569.16571.61566.41571.38174,890
11/21/2014574.14574.82568.60569.21239,367
11/20/2014564.95569.50564.95567.50176,591
11/19/2014570.63572.17567.12568.51139,124
11/18/2014567.99573.09565.28568.59194,940
11/17/2014567.75572.02567.18568.06209,488
11/14/2014570.61574.09564.01567.11241,158
11/13/2014569.53576.00569.53573.72347,991
11/12/2014571.00571.26566.42568.80236,821
11/11/2014566.43572.80565.59570.87254,025
11/10/2014564.01568.04563.05566.39217,011
11/7/2014566.11567.28559.56562.23322,204
11/6/2014557.74566.53554.51566.05397,095
11/5/2014559.11563.15554.29559.15340,611
11/4/2014552.19557.95550.29554.36230,179
11/3/2014556.00556.00545.00552.181,340,968
10/31/2014554.89556.65551.02553.52295,766
10/30/2014547.30553.70547.30551.46250,067
10/29/2014551.01551.36546.30550.04270,436
10/28/2014540.20550.42538.76549.72258,506
10/27/2014537.20541.63535.05539.57251,882
10/24/2014530.97537.02525.81536.05266,532
10/23/2014525.20535.39525.11531.57228,270
10/22/2014529.37531.57520.45521.94178,019
10/21/2014520.73530.00518.10526.94236,137
10/20/2014508.49517.85508.49517.03207,394
10/17/2014506.66509.79503.12507.59286,290
10/16/2014501.66507.98499.48504.58279,350
10/15/2014500.50508.67491.93505.99357,431
10/14/2014505.97512.37503.42506.35207,653
10/13/2014509.03511.79501.39501.78216,002
10/10/2014509.39513.67505.83509.10258,824
10/9/2014517.35517.35507.57508.32336,185
10/8/2014511.31518.32508.97517.80205,764
10/7/2014509.86515.00506.31511.72262,928
10/6/2014518.62519.75512.05512.94185,158
10/3/2014514.62520.51511.98518.11269,789
10/2/2014509.27516.23506.30513.30277,770
10/1/2014509.66513.43507.14508.01292,086
9/30/2014507.59512.50503.90509.66411,410
9/29/2014506.07509.90504.37507.84230,832
9/26/2014503.26509.12503.26508.38265,246
9/25/2014505.64509.37504.50504.62225,313
9/24/2014509.37509.37503.60508.63344,726
9/23/2014501.56513.04501.22507.79467,431
9/22/2014515.01519.99500.21505.38897,342
9/19/2014536.03536.03525.70526.44440,392
9/18/2014536.32536.32529.46532.31286,021
9/17/2014540.63542.16536.13536.72170,505
9/16/2014528.25543.06528.25540.85206,638
9/15/2014530.25532.16529.95530.57123,676
9/12/2014529.84530.95526.38530.00153,573
9/11/2014526.12531.76525.84530.33165,950
9/10/2014528.04531.86526.39527.36217,650
9/9/2014533.96534.23527.59528.13200,136
9/8/2014535.83538.57533.26536.00105,219
9/5/2014535.91539.15534.56538.04154,121
9/4/2014537.21538.39534.67534.97143,970
9/3/2014538.11539.86534.97537.13106,793
9/2/2014534.67541.80534.67536.56212,450
8/29/2014540.41540.41537.33538.84130,509
8/28/2014535.09540.00533.59538.77102,482
8/27/2014537.83539.50535.02538.48158,849
8/26/2014542.00542.00535.00535.95169,000
8/25/2014539.00543.63537.47540.9385,354
8/22/2014538.42539.39536.45537.46161,567
8/21/2014538.06541.07536.26537.78145,125
8/20/2014536.83538.70531.46537.96177,550
8/19/2014534.23539.24533.26536.84115,837
8/18/2014531.00534.16529.55533.90126,546
8/15/2014533.85535.81527.02529.03148,722
8/14/2014526.34533.07524.43530.67163,085
8/13/2014526.39526.39520.17524.03140,488
8/12/2014523.92526.79520.02524.58116,300
8/11/2014528.67528.67524.99525.4786,705
8/8/2014519.78526.31516.47525.99162,004
8/7/2014520.30521.77515.99517.26203,005
8/6/2014516.35522.96515.53519.60133,244
8/5/2014516.40524.00515.19518.07173,714
8/4/2014514.38521.76514.10519.49115,305
8/1/2014515.07520.23512.04514.41177,767
7/31/2014523.80523.80516.80517.03284,707
7/30/2014510.31523.25510.31521.84261,853
7/29/2014512.28514.81509.95510.04170,732
7/28/2014513.77517.42512.81513.22133,894
7/25/2014518.91518.91513.31514.57149,134
7/24/2014511.64516.76510.54514.82242,043
7/23/2014510.22512.34506.46507.72263,759
7/22/2014514.96515.27505.32511.92332,518
7/21/2014520.56521.99513.17515.17220,565
7/18/2014521.20523.09517.23520.56345,585
7/17/2014528.00531.27523.51524.69149,036
7/16/2014535.87535.87529.20531.82236,454
7/15/2014531.98534.32528.40533.51251,764
7/14/2014536.71536.71533.04533.66105,174
7/11/2014534.02534.57528.50533.45109,570
7/10/2014535.27538.35532.00534.02132,362
7/9/2014535.15539.61534.47538.66168,428
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center