U.S. markets close in 30 minutes

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,458.33-30.57 (-1.23%)
A partir del 03:30PM EST. Mercado abierto.
Periodo de tiempo:
09 dic 2021 - 09 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 dic 20222,480.002,491.802,451.832,458.332,458.3374,567
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
26 oct 20222,434.892,450.002,401.212,423.682,423.68125,000
25 oct 20222,416.572,463.242,379.332,439.892,439.89222,300
24 oct 20222,320.782,423.802,320.782,407.522,407.52209,400
21 oct 20222,250.332,307.482,250.332,301.032,301.03197,900
20 oct 20222,309.312,309.312,249.362,258.832,258.83195,600
19 oct 20222,314.962,330.072,283.112,289.802,289.80133,100
18 oct 20222,311.692,323.422,272.022,306.862,306.86156,500
17 oct 20222,261.002,305.002,258.082,289.792,289.79141,300
14 oct 20222,279.752,300.002,255.172,255.172,255.17165,100
13 oct 20222,225.432,291.062,212.642,282.762,282.76193,900
12 oct 20222,263.812,271.462,239.532,245.992,245.99162,000
11 oct 20222,223.872,293.862,223.872,267.512,267.51182,700
10 oct 20222,175.652,235.752,165.052,233.542,233.54138,600
07 oct 20222,213.962,213.962,165.862,174.002,174.00139,700
06 oct 20222,244.362,258.482,214.422,215.882,215.88180,100
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 20222,138.052,185.132,126.452,165.652,165.65263,800
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
*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...