U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,985.54+12.37 (+0.42%)
Al cierre: 04:00PM EDT
2,985.54 0.00 (0.00%)
Fuera de horario: 05:58PM EDT
Periodo de tiempo:
21 abr 2023 - 21 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20242,987.222,999.862,971.712,985.542,985.54114,400
18 abr 20242,964.063,005.002,952.272,973.172,973.17132,200
17 abr 20242,933.352,949.462,900.002,938.262,938.26119,900
16 abr 20242,910.302,926.302,877.202,910.272,910.27177,200
15 abr 20243,007.563,007.562,900.002,903.512,903.51170,400
12 abr 20242,994.753,006.732,955.262,962.322,962.32147,800
11 abr 20243,025.753,031.792,980.683,006.763,006.76116,500
10 abr 20243,023.133,040.703,000.293,025.753,025.7590,600
09 abr 20243,078.103,078.103,016.483,043.623,043.62225,900
08 abr 20243,089.253,113.463,064.953,076.093,076.09148,300
05 abr 20243,097.073,121.073,094.883,104.943,104.9484,700
04 abr 20243,161.493,161.493,084.033,085.043,085.04117,400
03 abr 20243,171.133,189.023,145.833,146.633,146.63100,000
02 abr 20243,179.373,198.493,155.063,170.043,170.04100,300
01 abr 20243,139.143,182.143,139.143,168.603,168.60105,600
28 mar 20243,198.593,198.593,151.553,151.653,151.65173,100
27 mar 20243,208.883,212.523,171.113,192.793,192.79102,100
26 mar 20243,166.583,206.373,166.583,191.483,191.48133,800
25 mar 20243,237.433,237.433,168.563,170.823,170.82143,900
22 mar 20243,207.303,256.373,180.273,239.323,239.32102,000
21 mar 20243,185.103,236.133,160.153,210.403,210.40123,500
20 mar 20243,160.003,192.203,154.753,187.383,187.38220,900
19 mar 20243,134.953,161.443,130.943,153.813,153.81121,600
18 mar 20243,131.003,147.353,094.843,101.973,101.97130,000
15 mar 20243,101.903,133.073,101.903,124.333,124.33290,900
14 mar 20243,110.543,119.043,079.453,119.043,119.04109,000
13 mar 20243,059.513,105.543,042.573,089.243,089.24172,100
12 mar 20243,065.353,075.203,036.423,059.513,059.51125,900
11 mar 20243,069.003,069.003,014.723,060.283,060.28146,700
08 mar 20243,114.263,119.543,064.473,079.493,079.49139,400
07 mar 20243,127.923,152.663,094.713,124.013,124.01119,800
06 mar 20243,106.003,130.253,086.373,104.203,104.20108,700
05 mar 20243,083.883,113.843,066.833,102.863,102.86149,700
04 mar 20243,028.393,088.853,028.393,079.943,079.94166,000
01 mar 20243,005.653,038.682,983.093,035.993,035.99134,800
29 feb 20243,025.963,025.962,977.603,006.023,006.02253,100
28 feb 20242,972.903,017.312,956.463,011.623,011.62253,300
27 feb 20242,850.002,956.852,825.002,954.992,954.99376,100
26 feb 20242,757.392,785.162,708.092,770.462,770.46221,900
23 feb 20242,747.492,775.232,714.242,756.342,756.34223,300
22 feb 20242,759.702,778.982,742.892,758.772,758.77109,200
21 feb 20242,699.832,740.112,680.962,729.692,729.69139,700
20 feb 20242,727.832,733.552,696.152,696.152,696.15132,000
16 feb 20242,739.312,746.682,719.752,727.832,727.83152,200
15 feb 20242,720.232,742.552,702.872,724.882,724.88148,700
14 feb 20242,740.362,740.362,708.002,726.872,726.8795,600
13 feb 20242,701.512,761.002,689.772,726.152,726.15149,600
12 feb 20242,680.002,709.102,672.312,703.882,703.88142,500
09 feb 20242,735.042,742.312,679.412,680.002,680.00220,900
08 feb 20242,757.002,798.562,707.502,731.662,731.66283,700
07 feb 20242,812.002,855.212,807.202,842.542,842.54153,200
06 feb 20242,799.832,820.002,792.972,811.862,811.86138,700
05 feb 20242,801.122,810.202,769.822,803.982,803.98134,700
02 feb 20242,794.972,841.812,773.812,821.892,821.89167,700
01 feb 20242,751.852,800.142,747.002,798.152,798.15176,500
31 ene 20242,828.632,840.802,758.672,762.132,762.13202,600
30 ene 20242,803.712,849.992,785.072,838.662,838.66170,300
29 ene 20242,783.802,806.712,776.902,794.442,794.44148,200
26 ene 20242,748.052,780.242,748.052,780.242,780.24103,000
25 ene 20242,750.002,759.932,722.402,748.612,748.61124,100
24 ene 20242,770.002,770.002,743.392,751.622,751.62113,800
23 ene 20242,770.992,783.522,731.212,768.312,768.31155,200
22 ene 20242,738.992,779.992,704.352,770.992,770.99220,500
19 ene 20242,728.012,774.992,715.882,746.442,746.44195,700
18 ene 20242,658.182,724.992,658.182,722.982,722.98183,800
17 ene 20242,676.202,692.632,655.752,669.212,669.21144,200
16 ene 20242,578.722,671.402,575.002,669.562,669.56205,400
12 ene 20242,540.082,577.222,540.082,569.102,569.10109,300
11 ene 20242,536.452,548.622,512.612,546.652,546.65108,600
10 ene 20242,521.612,542.912,514.082,537.162,537.16152,000
09 ene 20242,541.852,546.352,510.002,521.282,521.28139,800
08 ene 20242,540.102,560.902,513.862,553.932,553.93135,100
05 ene 20242,565.292,575.492,544.882,550.932,550.93190,400
04 ene 20242,577.612,584.782,557.392,557.412,557.41127,000
03 ene 20242,561.022,612.322,561.022,567.592,567.59168,900
02 ene 20242,590.002,623.582,564.172,568.502,568.50177,500
29 dic 20232,570.752,585.872,554.762,585.612,585.61116,900
28 dic 20232,566.812,583.502,556.212,567.652,567.6568,800
27 dic 20232,568.152,581.362,549.242,573.322,573.3294,700
26 dic 20232,600.012,605.992,569.322,569.362,569.36131,400
22 dic 20232,610.912,645.482,606.372,608.692,608.6991,400
21 dic 20232,621.002,634.352,603.212,612.672,612.6799,000
20 dic 20232,637.562,661.002,606.242,607.342,607.34128,600
19 dic 20232,645.712,661.982,632.222,649.322,649.32117,300
18 dic 20232,638.002,639.082,608.972,637.362,637.36106,500
15 dic 20232,600.912,634.622,566.802,628.052,628.05357,600
14 dic 20232,728.692,728.692,632.772,636.692,636.69188,000
13 dic 20232,677.642,724.112,668.932,719.782,719.78132,400
12 dic 20232,644.652,663.602,640.032,661.252,661.25113,200
11 dic 20232,621.612,642.612,610.482,633.502,633.50112,700
08 dic 20232,640.002,640.002,610.502,620.492,620.49110,300
07 dic 20232,714.552,730.402,632.142,632.702,632.70180,500
06 dic 20232,702.832,730.642,696.532,710.622,710.62173,600
05 dic 20232,700.002,704.012,632.562,671.132,671.13221,900
04 dic 20232,637.812,674.002,630.692,664.112,664.11205,800
01 dic 20232,616.822,644.572,603.002,641.752,641.75233,800
30 nov 20232,597.052,624.912,593.042,609.932,609.93266,400
29 nov 20232,606.772,613.632,587.712,596.512,596.51160,200
28 nov 20232,615.132,636.692,587.272,602.182,602.18121,900
27 nov 20232,683.262,688.532,610.072,613.152,613.15198,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...