U.S. Markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,641.75+31.82 (+1.22%)
Al cierre: 04:00PM EST
2,642.00 +0.25 (+0.01%)
Fuera de horario: 06:54PM EST
Periodo de tiempo:
03 dic 2022 - 03 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 20232,616.822,644.572,603.002,641.752,641.75233,800
30 nov 20232,597.052,624.912,593.042,609.932,609.93266,400
29 nov 20232,606.772,613.632,587.712,596.512,596.51160,200
28 nov 20232,615.132,636.692,587.272,602.182,602.18121,900
27 nov 20232,683.262,688.532,610.072,613.152,613.15198,900
24 nov 20232,670.042,690.002,666.842,688.002,688.0037,500
22 nov 20232,685.542,685.542,662.542,671.772,671.7793,200
21 nov 20232,660.002,683.692,643.872,676.092,676.0986,300
20 nov 20232,625.732,664.242,617.962,649.252,649.25120,700
17 nov 20232,676.282,676.282,625.102,627.052,627.05152,800
16 nov 20232,680.972,683.472,647.402,658.232,658.23151,900
15 nov 20232,693.382,698.402,625.002,686.422,686.42167,400
14 nov 20232,731.922,733.202,667.662,684.532,684.53200,400
13 nov 20232,702.342,734.162,696.872,707.122,707.12156,900
10 nov 20232,679.242,712.912,667.402,702.342,702.34161,800
09 nov 20232,661.532,686.612,650.922,678.962,678.96132,400
08 nov 20232,658.552,675.002,645.622,652.852,652.85122,200
07 nov 20232,617.922,660.002,615.202,650.452,650.45120,000
06 nov 20232,581.712,609.012,581.712,605.822,605.82107,900
03 nov 20232,548.562,598.142,548.562,574.542,574.54132,800
02 nov 20232,491.502,555.102,491.502,546.022,546.02138,600
01 nov 20232,476.852,499.992,463.452,490.722,490.72130,400
31 oct 20232,473.482,488.282,465.002,477.132,477.1387,500
30 oct 20232,455.432,482.092,448.802,469.702,469.70115,000
27 oct 20232,438.532,460.002,425.002,446.172,446.17150,900
26 oct 20232,452.202,489.182,445.772,450.732,450.73150,000
25 oct 20232,400.002,441.642,375.352,436.122,436.12161,200
24 oct 20232,434.112,459.012,408.302,416.542,416.54162,700
23 oct 20232,485.002,485.002,432.072,432.822,432.82130,200
20 oct 20232,491.392,526.072,488.402,488.552,488.55128,500
19 oct 20232,602.272,629.702,493.892,494.662,494.66183,000
18 oct 20232,652.742,658.182,627.562,629.402,629.40146,600
17 oct 20232,598.902,651.892,593.042,650.702,650.70117,000
16 oct 20232,564.622,617.352,564.622,602.752,602.75139,000
13 oct 20232,550.342,569.072,529.782,552.702,552.70122,000
12 oct 20232,577.062,577.062,543.022,561.652,561.65105,600
11 oct 20232,582.412,582.412,531.692,571.862,571.8698,700
10 oct 20232,578.372,601.922,568.772,577.582,577.58112,200
09 oct 20232,540.002,570.002,524.642,564.932,564.93109,800
06 oct 20232,496.792,566.562,476.502,549.042,549.04165,100
05 oct 20232,499.552,527.472,449.292,521.682,521.68118,500
04 oct 20232,471.912,509.212,458.722,497.602,497.60118,100
03 oct 20232,520.472,528.222,463.462,472.042,472.04100,300
02 oct 20232,535.002,552.802,515.282,522.932,522.93108,700
29 sept 20232,578.202,578.262,528.962,539.992,539.99149,800
28 sept 20232,555.932,566.432,522.002,559.482,559.4884,500
27 sept 20232,548.002,557.272,519.492,540.902,540.90154,800
26 sept 20232,570.032,599.252,549.902,553.372,553.37128,300
25 sept 20232,563.912,595.582,555.072,580.302,580.30114,400
22 sept 20232,528.932,576.052,528.932,570.272,570.27112,800
21 sept 20232,576.242,576.242,529.622,530.762,530.76161,700
20 sept 20232,497.832,595.002,487.342,583.362,583.36161,000
19 sept 20232,448.902,531.342,422.532,475.122,475.12284,600
18 sept 20232,525.262,538.492,491.822,522.102,522.10169,900
15 sept 20232,581.322,581.322,525.132,529.682,529.68266,700
14 sept 20232,538.502,578.482,538.502,576.102,576.10126,800
13 sept 20232,528.622,554.882,528.622,531.042,531.04141,300
12 sept 20232,571.282,582.542,522.732,527.082,527.08136,000
11 sept 20232,614.042,623.862,572.802,572.962,572.96145,600
08 sept 20232,579.932,628.612,575.002,619.292,619.29139,200
07 sept 20232,583.922,600.712,552.722,572.212,572.21128,800
06 sept 20232,550.212,578.512,535.292,568.892,568.8996,500
05 sept 20232,527.542,569.492,511.032,556.062,556.06113,600
01 sept 20232,547.212,547.212,519.512,542.392,542.3975,800
31 ago 20232,558.162,563.652,530.842,531.332,531.33136,300
30 ago 20232,534.592,573.922,534.592,563.182,563.18133,300
29 ago 20232,470.462,530.902,469.982,527.502,527.50143,000
28 ago 20232,452.832,486.232,452.832,469.132,469.1398,500
25 ago 20232,462.852,468.942,435.032,453.402,453.40109,200
24 ago 20232,478.002,486.702,447.002,447.542,447.54108,500
23 ago 20232,449.952,481.702,447.992,475.012,475.01106,300
22 ago 20232,438.142,456.442,414.992,450.202,450.20104,800
21 ago 20232,447.842,459.152,424.552,449.802,449.80133,000
18 ago 20232,455.862,482.952,450.422,458.392,458.39221,900
17 ago 20232,488.002,505.002,454.522,457.282,457.28153,300
16 ago 20232,517.812,530.362,488.002,489.522,489.52124,400
15 ago 20232,516.802,537.102,507.862,510.422,510.42136,400
14 ago 20232,489.222,517.502,485.472,517.172,517.17133,300
11 ago 20232,461.022,494.092,446.972,483.832,483.8390,600
10 ago 20232,480.002,489.922,454.052,462.892,462.89121,000
09 ago 20232,462.932,480.702,452.912,466.562,466.5686,500
08 ago 20232,468.182,472.782,449.842,461.112,461.11102,200
07 ago 20232,457.572,475.002,450.062,464.012,464.01120,400
04 ago 20232,477.052,479.602,449.042,450.992,450.99127,100
03 ago 20232,449.112,486.882,443.002,476.952,476.95142,400
02 ago 20232,470.002,492.702,432.852,433.892,433.89191,800
01 ago 20232,487.462,502.692,472.002,481.102,481.10119,200
31 jul 20232,481.472,489.372,467.222,481.722,481.72106,100
28 jul 20232,456.992,491.292,456.992,477.772,477.77111,100
27 jul 20232,454.412,488.542,440.582,446.922,446.92175,600
26 jul 20232,501.222,508.142,475.352,492.732,492.73109,900
25 jul 20232,478.422,510.342,467.132,501.222,501.22139,600
24 jul 20232,459.502,497.592,446.802,494.792,494.79127,000
21 jul 20232,465.502,475.772,446.092,457.932,457.93131,500
20 jul 20232,483.272,497.252,437.862,460.002,460.00229,400
19 jul 20232,529.932,552.512,504.492,505.892,505.89230,900
18 jul 20232,530.002,531.492,498.672,528.092,528.09153,400
17 jul 20232,556.592,571.652,543.492,544.232,544.2395,100
14 jul 20232,550.002,567.692,542.432,556.592,556.59124,700
13 jul 20232,577.152,580.002,525.142,538.182,538.18134,300
*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...