U.S. Markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,379.64-15.31 (-0.64%)
Al cierre: 01:37PM EDT
Periodo de tiempo:
22 mar 2022 - 22 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 mar 20232,397.662,397.662,347.782,349.302,349.30109,700
21 mar 20232,406.292,409.492,383.222,394.952,394.9593,600
20 mar 20232,372.312,400.002,365.132,391.172,391.17140,200
17 mar 20232,411.362,411.362,360.022,365.002,365.00198,900
16 mar 20232,405.262,427.502,394.032,413.322,413.32112,300
15 mar 20232,408.232,430.082,398.702,415.682,415.68211,200
14 mar 20232,446.662,446.662,413.052,427.412,427.41164,400
13 mar 20232,411.592,461.382,411.592,429.862,429.86137,900
10 mar 20232,419.232,441.002,404.002,421.392,421.39144,900
09 mar 20232,467.102,467.102,411.922,422.192,422.19139,200
08 mar 20232,472.272,477.002,446.492,459.572,459.57106,600
07 mar 20232,522.882,529.662,471.182,474.832,474.83157,500
06 mar 20232,498.382,523.082,498.382,520.002,520.00147,600
03 mar 20232,496.822,503.362,463.942,497.342,497.34157,300
02 mar 20232,471.492,497.582,439.342,485.632,485.63157,400
01 mar 20232,458.512,468.832,424.442,456.372,456.37209,000
28 feb 20232,584.962,584.962,483.542,486.542,486.54284,300
27 feb 20232,552.192,576.102,542.502,572.252,572.25242,100
24 feb 20232,556.902,564.552,532.572,540.562,540.56148,500
23 feb 20232,555.282,575.292,538.482,571.462,571.46106,000
22 feb 20232,572.642,581.922,556.582,567.362,567.36176,900
21 feb 20232,590.642,605.232,562.442,573.142,573.14166,200
17 feb 20232,579.282,605.622,571.152,605.622,605.62131,700
16 feb 20232,578.802,586.852,543.952,571.352,571.35125,800
15 feb 20232,560.892,582.352,547.262,580.272,580.27124,900
14 feb 20232,547.982,559.962,540.772,546.272,546.27107,100
13 feb 20232,510.502,546.372,500.502,543.512,543.51106,600
10 feb 20232,501.072,560.362,501.072,513.692,513.69227,900
09 feb 20232,443.842,504.402,431.152,490.282,490.28206,600
08 feb 20232,407.932,435.472,402.032,424.362,424.36139,300
07 feb 20232,399.102,422.672,372.002,419.812,419.81123,900
06 feb 20232,408.762,443.132,401.082,425.882,425.88128,300
03 feb 20232,436.432,455.372,389.702,398.512,398.51163,200
02 feb 20232,473.892,502.322,430.462,443.552,443.55228,500
01 feb 20232,435.982,497.852,435.982,495.682,495.68179,600
31 ene 20232,439.202,449.992,405.002,438.852,438.85155,200
30 ene 20232,389.752,440.692,389.052,428.582,428.58169,200
27 ene 20232,406.662,424.672,356.332,369.342,369.34189,500
26 ene 20232,380.002,431.192,374.922,415.272,415.27193,800
25 ene 20232,339.362,381.462,325.012,357.812,357.81167,000
24 ene 20232,313.502,350.502,305.662,341.562,341.56143,000
23 ene 20232,342.422,342.422,309.952,318.962,318.96143,100
20 ene 20232,329.992,333.992,300.002,326.612,326.61146,500
19 ene 20232,338.792,352.412,327.002,327.542,327.54113,600
18 ene 20232,355.882,360.992,340.012,344.932,344.93125,400
17 ene 20232,366.062,384.342,332.082,355.882,355.88152,400
13 ene 20232,335.972,395.242,325.022,368.882,368.88122,800
12 ene 20232,424.712,424.712,361.332,363.002,363.00171,100
11 ene 20232,448.002,453.822,423.732,433.232,433.23115,200
10 ene 20232,453.092,455.372,425.162,435.522,435.52105,800
09 ene 20232,500.002,500.002,437.322,441.752,441.75142,200
06 ene 20232,431.622,498.052,431.622,486.642,486.64150,300
05 ene 20232,425.272,450.002,413.572,416.572,416.57155,300
04 ene 20232,429.672,454.372,421.012,445.462,445.46122,300
03 ene 20232,441.512,454.712,420.322,431.062,431.06134,500
30 dic 20222,464.482,471.572,452.192,466.182,466.1869,400
29 dic 20222,470.492,489.602,452.792,464.382,464.3874,800
28 dic 20222,450.002,481.012,450.002,461.632,461.63100,400
27 dic 20222,434.612,465.392,429.782,454.322,454.3283,900
23 dic 20222,393.902,440.602,393.902,430.652,430.6566,200
22 dic 20222,416.272,416.272,377.022,403.862,403.86119,600
21 dic 20222,392.002,434.362,364.922,430.482,430.48138,100
20 dic 20222,377.982,400.002,368.462,384.152,384.15112,600
19 dic 20222,394.582,406.062,369.882,379.172,379.17157,200
16 dic 20222,342.402,389.902,337.742,380.452,380.45326,600
15 dic 20222,343.822,372.342,333.292,358.502,358.50212,900
14 dic 20222,388.782,402.622,354.902,360.472,360.47159,800
13 dic 20222,485.822,492.182,389.472,393.462,393.46178,100
12 dic 20222,475.242,475.782,435.072,451.952,451.95123,200
09 dic 20222,480.002,491.802,449.312,454.992,454.99124,700
08 dic 20222,454.332,497.802,454.332,488.902,488.90132,100
07 dic 20222,460.002,487.002,442.022,455.262,455.26164,500
06 dic 20222,441.002,499.502,386.752,456.922,456.92401,400
05 dic 20222,550.002,566.692,522.002,526.922,526.92198,900
02 dic 20222,541.512,579.692,539.362,571.592,571.59152,600
01 dic 20222,609.292,610.052,539.282,552.972,552.97126,000
30 nov 20222,559.132,587.602,536.142,579.002,579.00183,500
29 nov 20222,550.002,570.002,520.772,556.052,556.05124,100
28 nov 20222,558.672,572.452,537.892,545.982,545.98132,700
25 nov 20222,535.602,575.292,526.772,562.122,562.1260,800
23 nov 20222,527.992,538.542,512.392,516.582,516.5895,100
22 nov 20222,519.802,537.122,507.002,528.812,528.8179,200
21 nov 20222,477.752,510.972,460.882,501.002,501.00100,600
18 nov 20222,434.482,462.322,421.122,460.842,460.8498,500
17 nov 20222,432.192,449.252,404.822,420.822,420.82120,700
16 nov 20222,382.882,480.152,382.882,450.512,450.51161,900
15 nov 20222,456.692,459.212,393.122,425.602,425.60156,600
14 nov 20222,416.772,479.272,400.722,446.882,446.88143,500
11 nov 20222,461.492,461.492,342.052,408.992,408.99201,300
10 nov 20222,506.342,511.592,450.862,467.662,467.66181,600
09 nov 20222,496.302,507.052,464.032,464.892,464.89108,500
08 nov 20222,503.702,525.192,469.632,495.602,495.60101,600
07 nov 20222,460.522,524.202,454.352,505.012,505.0189,800
04 nov 20222,478.572,495.932,432.722,465.102,465.10155,200
03 nov 20222,473.302,499.512,440.022,478.462,478.46123,100
02 nov 20222,529.992,541.332,478.682,478.682,478.68157,700
01 nov 20222,554.522,554.522,525.712,535.002,535.00130,300
31 oct 20222,525.972,560.012,525.552,532.882,532.88188,700
28 oct 20222,524.122,554.672,495.522,543.502,543.50210,000
27 oct 20222,443.472,548.472,423.712,521.772,521.77235,200
*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...