U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2,941.73+20.20 (+0.69%)
Al cierre: 04:00PM EDT
2,909.18 -32.55 (-1.11%)
Fuera de horario: 05:32PM EDT
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 20242,918.952,950.562,895.832,941.732,941.73126,856
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
13 may 20243,003.933,003.932,919.502,937.922,937.92162,400
10 may 20242,997.053,005.602,970.972,979.322,979.32105,800
09 may 20242,977.422,990.792,970.022,987.052,987.0577,900
08 may 20242,991.123,004.912,957.682,962.522,962.5281,300
07 may 20242,986.713,008.332,973.242,990.652,990.65113,400
06 may 20242,967.472,976.512,956.302,967.702,967.70117,500
03 may 20242,966.502,987.112,949.822,952.202,952.20102,100
02 may 20242,955.002,972.542,946.842,962.092,962.0989,800
01 may 20242,952.862,970.852,927.582,946.812,946.8195,200
30 abr 20242,997.893,005.192,943.072,956.402,956.40125,000
29 abr 20242,944.982,998.782,943.612,998.782,998.78135,600
26 abr 20242,934.562,962.742,933.502,945.982,945.98115,800
25 abr 20242,901.842,952.552,851.422,945.252,945.25236,100
24 abr 20242,945.862,994.262,944.062,988.512,988.51128,300
23 abr 20242,990.442,990.442,957.492,961.042,961.0484,500
22 abr 20243,004.963,004.962,951.412,961.662,961.66167,600
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
*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...