U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2,835.82+22.42 (+0.80%)
Al cierre: 04:00PM EDT
2,830.05 -5.77 (-0.20%)
Fuera de horario: 07:54PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20242,803.272,838.322,792.142,835.822,835.82113,500
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
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
*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...