U.S. markets open in 2 hours 45 minutes

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,245.45+40.42 (+1.83%)
Al cierre: 04:00PM EDT
2,245.00 -0.45 (-0.02%)
Fuera de horario: 06:19PM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 20222,205.222,273.642,184.662,245.452,245.45162,800
04 oct 20222,206.302,219.012,177.702,205.032,205.03136,900
03 oct 20222,163.352,205.852,157.752,197.712,197.71141,300
30 sept 20222,153.932,165.942,120.002,141.932,141.93171,300
29 sept 20222,150.942,161.622,131.762,159.022,159.02125,900
28 sept 20222,120.662,179.252,107.662,169.442,169.44143,500
27 sept 20222,106.442,130.262,088.522,099.502,099.50181,700
26 sept 20222,100.482,135.002,091.162,093.682,093.68197,800
23 sept 20222,051.382,106.422,050.212,096.842,096.84187,800
22 sept 20222,102.302,102.302,059.352,082.642,082.64157,300
21 sept 20222,150.512,172.402,102.602,104.022,104.02146,900
20 sept 20222,088.702,148.152,082.602,131.472,131.47253,400
19 sept 20222,204.372,220.002,065.292,097.592,097.59403,300
16 sept 20222,138.052,185.132,126.452,165.652,165.65263,400
15 sept 20222,146.312,155.902,124.792,144.942,144.94173,700
14 sept 20222,153.242,153.242,105.712,133.012,133.01141,500
13 sept 20222,200.002,200.202,133.502,138.362,138.36152,700
12 sept 20222,202.982,222.172,202.982,220.382,220.38137,500
09 sept 20222,195.752,214.802,177.632,199.082,199.08111,000
08 sept 20222,182.912,200.092,165.792,193.252,193.25114,800
07 sept 20222,147.652,197.862,144.522,197.062,197.06130,200
06 sept 20222,121.152,145.732,119.082,130.862,130.86119,800
02 sept 20222,150.832,160.992,112.352,120.882,120.88137,200
01 sept 20222,115.662,146.642,110.682,145.592,145.59133,500
31 ago 20222,132.102,147.832,116.682,119.212,119.21169,600
30 ago 20222,167.362,169.102,131.942,137.022,137.0296,400
29 ago 20222,145.072,186.792,138.792,167.362,167.36124,800
26 ago 20222,234.482,234.482,162.222,163.022,163.02118,700
25 ago 20222,223.962,227.342,182.082,223.602,223.60134,800
24 ago 20222,244.132,246.282,206.402,231.812,231.81194,300
23 ago 20222,308.002,318.642,287.962,291.492,291.4997,800
22 ago 20222,321.942,344.592,309.732,310.672,310.67118,500
19 ago 20222,320.002,340.842,310.932,332.092,332.09121,300
18 ago 20222,318.072,353.192,308.602,320.092,320.09133,300
17 ago 20222,327.872,354.202,321.092,328.602,328.60169,000
16 ago 20222,279.432,362.242,279.432,329.522,329.52191,900
15 ago 20222,259.992,293.192,245.052,285.962,285.96116,900
12 ago 20222,230.612,259.232,221.732,259.182,259.18129,300
11 ago 20222,233.232,244.112,219.902,230.832,230.83101,600
10 ago 20222,249.102,250.352,208.822,223.272,223.27143,000
09 ago 20222,228.192,241.522,199.922,222.512,222.51111,200
08 ago 20222,200.042,230.642,200.042,218.672,218.6790,700
05 ago 20222,152.272,196.642,148.942,195.192,195.1992,400
04 ago 20222,150.912,191.182,145.922,164.132,164.13154,000
03 ago 20222,169.622,183.362,113.962,148.032,148.03201,800
02 ago 20222,164.472,164.472,127.242,153.922,153.92144,600
01 ago 20222,119.532,170.522,113.822,161.362,161.36126,200
29 jul 20222,123.152,141.542,108.452,137.392,137.39156,100
28 jul 20222,127.852,146.792,079.692,130.452,130.45205,700
27 jul 20222,102.862,144.962,064.232,132.672,132.67137,300
26 jul 20222,120.152,133.172,078.832,097.402,097.40202,500
25 jul 20222,148.842,169.332,135.362,144.872,144.87118,100
22 jul 20222,139.892,163.032,136.932,147.622,147.62146,700
21 jul 20222,181.112,200.252,115.272,138.752,138.75247,300
20 jul 20222,224.812,234.882,182.792,194.532,194.53143,200
19 jul 20222,216.782,224.322,182.682,224.322,224.32169,600
18 jul 20222,228.322,246.412,180.192,191.802,191.80132,300
15 jul 20222,198.082,218.852,169.872,215.032,215.03152,000
14 jul 20222,135.652,185.112,122.662,175.342,175.34180,100
13 jul 20222,155.842,197.832,155.842,174.892,174.89120,700
12 jul 20222,164.892,190.632,152.072,158.602,158.6096,000
11 jul 20222,188.242,189.232,160.012,160.012,160.01129,000
08 jul 20222,177.852,210.162,166.582,182.372,182.37149,300
07 jul 20222,170.012,177.322,133.112,168.602,168.60113,900
06 jul 20222,137.462,182.502,123.782,167.542,167.54160,400
05 jul 20222,139.722,160.002,103.072,140.392,140.39185,300
01 jul 20222,148.612,165.062,114.052,159.812,159.81110,800
30 jun 20222,131.932,173.152,100.092,149.122,149.12232,900
29 jun 20222,127.502,165.042,106.272,140.002,140.00137,900
28 jun 20222,168.002,195.572,116.512,125.332,125.33194,200
27 jun 20222,190.002,200.222,159.452,169.272,169.27166,200
24 jun 20222,127.642,175.272,106.982,158.912,158.91442,200
23 jun 20222,100.002,119.282,067.002,108.642,108.64154,100
22 jun 20222,043.552,090.912,013.282,071.622,071.62144,600
21 jun 20222,026.242,037.761,980.742,032.122,032.12151,400
17 jun 20221,983.992,005.001,959.581,992.551,992.55412,000
16 jun 20222,017.972,024.181,968.112,001.162,001.16201,200
15 jun 20222,028.002,054.341,991.062,013.812,013.81173,100
14 jun 20222,024.502,068.552,008.052,033.582,033.58166,700
13 jun 20222,031.562,056.112,012.082,026.662,026.66160,100
10 jun 20222,066.172,084.792,050.712,064.462,064.46112,900
09 jun 20222,082.302,130.502,082.302,101.152,101.15133,400
08 jun 20222,096.212,120.632,089.392,092.352,092.35104,600
07 jun 20222,080.002,121.722,065.232,119.982,119.98120,500
06 jun 20222,070.962,107.432,051.602,099.062,099.06149,500
03 jun 20222,044.742,070.302,040.722,058.042,058.0494,900
02 jun 20222,046.592,062.911,996.942,061.302,061.30136,900
01 jun 20222,046.002,060.402,035.112,035.112,035.11153,600
31 may 20222,056.082,082.072,033.712,059.652,059.65244,800
27 may 20222,034.002,069.342,010.012,055.392,055.39226,700
26 may 20221,986.692,039.911,980.882,028.962,028.96235,600
25 may 20221,901.951,978.081,882.181,964.661,964.66293,200
24 may 20221,884.831,916.761,780.401,910.221,910.22403,200
23 may 20221,773.841,821.131,759.101,805.221,805.22314,100
20 may 20221,882.661,886.531,703.321,771.681,771.68443,100
19 may 20221,830.001,919.571,817.731,889.391,889.39304,300
18 may 20222,002.612,002.611,807.911,839.621,839.62382,500
17 may 20222,056.152,056.152,008.822,031.872,031.87196,900
16 may 20221,988.342,034.101,970.372,023.492,023.49133,600
13 may 20221,969.992,022.601,960.072,001.112,001.11186,400
*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...