U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,218.67+23.48 (+1.07%)
Al cierre: 04:00PM EDT
2,218.67 0.00 (0.00%)
Fuera de horario: 04:32PM EDT
Periodo de tiempo:
08 ago 2021 - 08 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 ago 20222,200.042,230.642,199.142,218.672,218.6782,365
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
12 may 20221,940.711,981.191,916.401,954.761,954.76190,000
11 may 20221,964.341,974.961,927.631,930.981,930.98174,800
10 may 20221,975.591,984.411,921.971,950.891,950.89162,400
09 may 20221,971.741,992.421,939.841,951.661,951.66172,700
06 may 20221,959.002,002.031,918.422,000.002,000.00170,600
05 may 20222,039.872,043.111,954.401,973.091,973.09138,900
04 may 20221,986.062,054.581,976.312,054.582,054.58165,000
03 may 20222,002.482,014.001,962.261,976.291,976.29141,800
02 may 20221,964.602,009.991,963.772,006.692,006.69188,400
29 abr 20222,006.172,006.171,950.141,955.471,955.47275,400
28 abr 20222,085.882,085.882,010.492,014.442,014.44333,700
27 abr 20222,193.242,225.002,174.002,181.342,181.34152,600
26 abr 20222,180.002,229.482,165.312,195.942,195.94224,800
25 abr 20222,154.882,204.662,120.802,195.682,195.68165,900
22 abr 20222,212.282,212.592,155.022,160.272,160.27149,400
21 abr 20222,261.272,267.402,227.102,233.312,233.31122,600
20 abr 20222,212.762,267.232,211.112,254.032,254.03158,700
19 abr 20222,178.402,202.032,169.042,196.792,196.79121,900
18 abr 20222,152.202,190.882,145.082,174.652,174.65139,500
14 abr 20222,179.442,193.712,164.602,164.602,164.6091,100
13 abr 20222,160.052,172.182,136.832,171.432,171.43132,200
12 abr 20222,163.482,186.392,152.962,168.442,168.44143,500
11 abr 20222,199.642,204.222,151.622,158.482,158.48194,100
08 abr 20222,162.982,221.572,150.912,190.562,190.56205,000
07 abr 20222,063.512,160.492,063.512,155.592,155.59246,800
06 abr 20222,020.172,074.992,019.962,072.752,072.75168,900
05 abr 20221,992.272,046.241,992.272,041.532,041.53162,100
04 abr 20221,964.102,017.991,958.402,016.382,016.38168,300
01 abr 20222,066.132,067.301,971.641,974.511,974.51214,000
31 mar 20222,066.862,072.362,043.992,044.582,044.58166,100
30 mar 20222,067.872,078.002,052.612,064.082,064.08168,700
29 mar 20222,050.002,082.202,030.532,077.732,077.73254,100
28 mar 20222,025.002,034.862,000.752,019.542,019.54165,600
25 mar 20222,025.362,043.481,990.052,027.292,027.29185,700
24 mar 20221,969.382,014.411,945.462,013.612,013.61161,900
23 mar 20221,950.001,977.411,928.711,972.281,972.28186,700
22 mar 20221,958.171,965.201,938.751,946.821,946.82193,000
21 mar 20221,936.141,960.321,924.181,938.691,938.69169,100
18 mar 20221,937.811,954.371,881.911,952.751,952.75307,900
17 mar 20221,962.451,970.501,910.341,945.301,945.30208,000
16 mar 20221,927.041,975.601,927.041,970.741,970.74393,400
*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...