U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
3,033.58-33.34 (-1.09%)
Al cierre: 04:00PM EDT
3,025.10 -8.48 (-0.28%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20243,080.003,089.003,020.993,033.583,033.5894,500
03 oct 20243,062.443,079.293,041.373,066.923,066.92123,600
02 oct 20243,160.113,199.003,076.003,083.433,083.43176,700
01 oct 20243,151.163,182.463,119.923,172.983,172.98110,300
30 sept 20243,200.003,200.003,137.683,150.043,150.04110,100
27 sept 20243,178.743,207.753,169.353,196.613,196.61115,600
26 sept 20243,095.923,198.443,095.923,189.093,189.09126,300
25 sept 20243,077.893,119.983,035.513,108.973,108.97138,200
24 sept 20242,919.883,097.812,898.573,043.973,043.97315,600
23 sept 20243,042.653,064.803,013.053,048.823,048.82203,300
20 sept 20243,038.263,056.563,005.103,020.663,020.66281,300
19 sept 20243,088.013,088.013,025.013,040.093,040.09207,300
18 sept 20243,097.123,103.513,060.703,074.713,074.71124,200
17 sept 20243,106.093,142.093,070.373,078.313,078.31145,900
16 sept 20243,145.223,157.623,086.653,101.043,101.04117,900
13 sept 20243,122.273,140.303,098.393,123.363,123.3695,200
12 sept 20243,114.833,126.033,083.693,104.763,104.7698,400
11 sept 20243,123.153,123.153,046.493,119.313,119.3197,300
10 sept 20243,109.583,134.873,081.163,132.273,132.2797,200
09 sept 20243,095.113,151.023,081.603,120.503,120.50105,300
06 sept 20243,143.233,159.693,084.583,092.563,092.56107,600
05 sept 20243,166.433,166.433,110.523,141.173,141.1786,600
04 sept 20243,141.163,169.733,117.293,166.713,166.7197,000
03 sept 20243,185.733,185.733,128.713,139.673,139.67133,600
30 ago 20243,210.873,234.023,149.743,181.483,181.48129,700
29 ago 20243,217.243,231.853,176.783,204.733,204.7393,200
28 ago 20243,190.203,211.333,179.523,196.703,196.7060,600
27 ago 20243,148.183,187.273,148.183,181.853,181.8559,800
26 ago 20243,136.763,178.153,136.763,157.103,157.1084,000
23 ago 20243,192.693,192.693,108.293,125.673,125.67120,900
22 ago 20243,180.003,189.483,160.083,170.893,170.8987,100
21 ago 20243,198.953,213.243,193.763,202.223,202.2279,100
20 ago 20243,176.993,208.763,172.213,186.813,186.8175,500
19 ago 20243,194.763,205.913,156.023,172.183,172.18128,800
16 ago 20243,176.363,227.403,172.363,212.873,212.8786,300
15 ago 20243,207.733,207.733,153.043,168.943,168.94109,500
14 ago 20243,153.863,225.583,153.863,196.423,196.42111,600
13 ago 20243,138.133,168.883,122.913,155.913,155.91120,700
12 ago 20243,162.113,164.453,101.473,148.603,148.60125,600
09 ago 20243,173.273,173.273,109.363,120.253,120.2573,500
08 ago 20243,084.343,168.963,084.193,157.023,157.02124,200
07 ago 20243,115.683,163.883,083.323,084.343,084.34100,900
06 ago 20243,112.883,190.503,112.883,119.593,119.59114,000
05 ago 20243,173.933,192.173,104.303,112.433,112.43181,200
02 ago 20243,145.993,178.803,119.273,177.673,177.67140,200
01 ago 20243,135.073,158.683,119.893,148.363,148.36100,000
31 jul 20243,100.003,145.593,098.093,133.693,133.69127,000
30 jul 20243,074.903,116.683,046.743,108.403,108.40103,300
29 jul 20243,088.003,102.583,028.543,072.663,072.66103,400
26 jul 20243,028.343,115.183,028.343,090.313,090.31182,600
25 jul 20242,930.003,048.902,921.873,030.973,030.97186,200
24 jul 20242,918.952,950.732,894.022,941.732,941.73126,900
23 jul 20242,940.002,967.822,914.252,921.532,921.5386,700
22 jul 20242,955.832,976.142,940.682,957.732,957.7391,200
19 jul 20242,949.342,973.712,931.912,950.402,950.4090,300
18 jul 20242,983.592,990.002,921.272,926.352,926.3594,100
17 jul 20242,996.002,996.472,957.512,984.112,984.11109,700
16 jul 20242,954.693,007.652,954.692,985.332,985.33118,100
15 jul 20242,912.502,960.242,912.502,941.462,941.46115,600
12 jul 20242,917.442,955.592,898.132,920.832,920.83110,900
11 jul 20242,838.712,885.152,836.812,881.902,881.90120,600
10 jul 20242,829.442,859.512,802.792,856.352,856.3570,700
09 jul 20242,836.402,836.652,805.002,817.062,817.0685,500
08 jul 20242,839.592,863.482,811.762,836.402,836.4099,900
05 jul 20242,841.872,841.872,801.492,815.002,815.00110,300
03 jul 20242,869.592,870.002,818.002,844.882,844.8888,700
02 jul 20242,833.742,870.002,811.342,870.002,870.00129,100
01 jul 20242,956.352,956.352,806.512,832.792,832.79168,700
28 jun 20242,948.422,989.152,939.792,964.102,964.10188,400
27 jun 20242,951.002,955.412,924.502,955.402,955.40106,500
26 jun 20242,926.682,936.642,893.302,929.702,929.70142,200
25 jun 20242,982.482,986.002,925.412,936.412,936.41125,600
24 jun 20242,981.552,992.572,962.372,985.442,985.44120,700
21 jun 20243,020.813,054.502,984.812,990.352,990.35192,100
20 jun 20242,979.473,029.882,979.473,008.233,008.23287,400
18 jun 20242,943.782,986.522,943.782,968.752,968.75120,800
17 jun 20242,836.002,943.822,835.002,938.832,938.83187,200
14 jun 20242,803.272,838.322,792.142,835.822,835.82114,600
13 jun 20242,822.602,830.092,798.612,813.402,813.4093,900
12 jun 20242,808.772,823.252,804.142,817.932,817.93172,200
11 jun 20242,778.382,818.702,769.002,811.032,811.03158,000
10 jun 20242,800.002,800.002,765.822,780.952,780.95164,600
07 jun 20242,761.752,810.652,760.002,800.702,800.70110,700
06 jun 20242,785.002,785.052,753.612,764.692,764.69151,900
05 jun 20242,801.722,803.502,750.532,776.282,776.28196,700
04 jun 20242,764.192,801.892,762.202,790.982,790.98143,600
03 jun 20242,772.182,794.342,728.972,772.622,772.62157,700
31 may 20242,768.192,790.382,741.142,769.942,769.94161,900
30 may 20242,745.662,783.662,745.662,772.562,772.56112,300
29 may 20242,768.702,787.952,739.102,739.102,739.10182,200
28 may 20242,792.902,803.252,776.722,800.002,800.00125,500
24 may 20242,790.852,797.092,776.702,792.902,792.9093,900
23 may 20242,766.732,789.132,750.702,777.542,777.54141,800
22 may 20242,807.022,825.702,760.042,772.642,772.64236,200
21 may 20242,877.152,895.002,796.852,820.832,820.83293,000
20 may 20242,917.502,941.832,905.032,924.042,924.04246,800
17 may 20242,933.852,933.852,890.112,917.502,917.50191,000
16 may 20242,932.602,942.932,890.802,900.992,900.99188,300
15 may 20242,921.432,938.722,911.222,930.172,930.17224,200
14 may 20242,948.222,950.692,912.272,921.432,921.43214,000
*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...