La bourse est fermée

AutoZone, Inc. (AZO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2 910,27+6,76 (+0,23 %)
À la clôture : 04:00PM EDT
2 910,27 0,00 (0,00 %)
Échanges après Bourse : 04:34PM EDT
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 20242 910,302 926,302 877,202 910,272 910,27176 566
15 avr. 20243 007,563 007,562 900,002 903,512 903,51170 400
12 avr. 20242 994,753 006,732 955,262 962,322 962,32147 800
11 avr. 20243 025,753 031,792 980,683 006,763 006,76116 500
10 avr. 20243 023,133 040,703 000,293 025,753 025,7590 600
09 avr. 20243 078,103 078,103 016,483 043,623 043,62225 900
08 avr. 20243 089,253 113,463 064,953 076,093 076,09148 300
05 avr. 20243 097,073 121,073 094,883 104,943 104,9484 700
04 avr. 20243 161,493 161,493 084,033 085,043 085,04117 400
03 avr. 20243 171,133 189,023 145,833 146,633 146,63100 000
02 avr. 20243 179,373 198,493 155,063 170,043 170,04100 300
01 avr. 20243 139,143 182,143 139,143 168,603 168,60105 600
28 mars 20243 198,593 198,593 151,553 151,653 151,65173 100
27 mars 20243 208,883 212,523 171,113 192,793 192,79102 100
26 mars 20243 166,583 206,373 166,583 191,483 191,48133 800
25 mars 20243 237,433 237,433 168,563 170,823 170,82143 900
22 mars 20243 207,303 256,373 180,273 239,323 239,32102 000
21 mars 20243 185,103 236,133 160,153 210,403 210,40123 500
20 mars 20243 160,003 192,203 154,753 187,383 187,38220 900
19 mars 20243 134,953 161,443 130,943 153,813 153,81121 600
18 mars 20243 131,003 147,353 094,843 101,973 101,97130 000
15 mars 20243 101,903 133,073 101,903 124,333 124,33290 900
14 mars 20243 110,543 119,043 079,453 119,043 119,04109 000
13 mars 20243 059,513 105,543 042,573 089,243 089,24172 100
12 mars 20243 065,353 075,203 036,423 059,513 059,51125 900
11 mars 20243 069,003 069,003 014,723 060,283 060,28146 700
08 mars 20243 114,263 119,543 064,473 079,493 079,49139 400
07 mars 20243 127,923 152,663 094,713 124,013 124,01119 800
06 mars 20243 106,003 130,253 086,373 104,203 104,20108 700
05 mars 20243 083,883 113,843 066,833 102,863 102,86149 700
04 mars 20243 028,393 088,853 028,393 079,943 079,94166 000
01 mars 20243 005,653 038,682 983,093 035,993 035,99134 800
29 févr. 20243 025,963 025,962 977,603 006,023 006,02253 100
28 févr. 20242 972,903 017,312 956,463 011,623 011,62253 300
27 févr. 20242 850,002 956,852 825,002 954,992 954,99376 100
26 févr. 20242 757,392 785,162 708,092 770,462 770,46221 900
23 févr. 20242 747,492 775,232 714,242 756,342 756,34223 300
22 févr. 20242 759,702 778,982 742,892 758,772 758,77109 200
21 févr. 20242 699,832 740,112 680,962 729,692 729,69139 700
20 févr. 20242 727,832 733,552 696,152 696,152 696,15132 000
16 févr. 20242 739,312 746,682 719,752 727,832 727,83152 200
15 févr. 20242 720,232 742,552 702,872 724,882 724,88148 700
14 févr. 20242 740,362 740,362 708,002 726,872 726,8795 600
13 févr. 20242 701,512 761,002 689,772 726,152 726,15149 600
12 févr. 20242 680,002 709,102 672,312 703,882 703,88142 500
09 févr. 20242 735,042 742,312 679,412 680,002 680,00220 900
08 févr. 20242 757,002 798,562 707,502 731,662 731,66283 700
07 févr. 20242 812,002 855,212 807,202 842,542 842,54153 200
06 févr. 20242 799,832 820,002 792,972 811,862 811,86138 700
05 févr. 20242 801,122 810,202 769,822 803,982 803,98134 700
02 févr. 20242 794,972 841,812 773,812 821,892 821,89167 700
01 févr. 20242 751,852 800,142 747,002 798,152 798,15176 500
31 janv. 20242 828,632 840,802 758,672 762,132 762,13202 600
30 janv. 20242 803,712 849,992 785,072 838,662 838,66170 300
29 janv. 20242 783,802 806,712 776,902 794,442 794,44148 200
26 janv. 20242 748,052 780,242 748,052 780,242 780,24103 000
25 janv. 20242 750,002 759,932 722,402 748,612 748,61124 100
24 janv. 20242 770,002 770,002 743,392 751,622 751,62113 800
23 janv. 20242 770,992 783,522 731,212 768,312 768,31155 200
22 janv. 20242 738,992 779,992 704,352 770,992 770,99220 500
19 janv. 20242 728,012 774,992 715,882 746,442 746,44195 700
18 janv. 20242 658,182 724,992 658,182 722,982 722,98183 800
17 janv. 20242 676,202 692,632 655,752 669,212 669,21144 200
16 janv. 20242 578,722 671,402 575,002 669,562 669,56205 400
12 janv. 20242 540,082 577,222 540,082 569,102 569,10109 300
11 janv. 20242 536,452 548,622 512,612 546,652 546,65108 600
10 janv. 20242 521,612 542,912 514,082 537,162 537,16152 000
09 janv. 20242 541,852 546,352 510,002 521,282 521,28139 800
08 janv. 20242 540,102 560,902 513,862 553,932 553,93135 100
05 janv. 20242 565,292 575,492 544,882 550,932 550,93190 400
04 janv. 20242 577,612 584,782 557,392 557,412 557,41127 000
03 janv. 20242 561,022 612,322 561,022 567,592 567,59168 900
02 janv. 20242 590,002 623,582 564,172 568,502 568,50177 500
29 déc. 20232 570,752 585,872 554,762 585,612 585,61116 900
28 déc. 20232 566,812 583,502 556,212 567,652 567,6568 800
27 déc. 20232 568,152 581,362 549,242 573,322 573,3294 700
26 déc. 20232 600,012 605,992 569,322 569,362 569,36131 400
22 déc. 20232 610,912 645,482 606,372 608,692 608,6991 400
21 déc. 20232 621,002 634,352 603,212 612,672 612,6799 000
20 déc. 20232 637,562 661,002 606,242 607,342 607,34128 600
19 déc. 20232 645,712 661,982 632,222 649,322 649,32117 300
18 déc. 20232 638,002 639,082 608,972 637,362 637,36106 500
15 déc. 20232 600,912 634,622 566,802 628,052 628,05357 600
14 déc. 20232 728,692 728,692 632,772 636,692 636,69188 000
13 déc. 20232 677,642 724,112 668,932 719,782 719,78132 400
12 déc. 20232 644,652 663,602 640,032 661,252 661,25113 200
11 déc. 20232 621,612 642,612 610,482 633,502 633,50112 700
08 déc. 20232 640,002 640,002 610,502 620,492 620,49110 300
07 déc. 20232 714,552 730,402 632,142 632,702 632,70180 500
06 déc. 20232 702,832 730,642 696,532 710,622 710,62173 600
05 déc. 20232 700,002 704,012 632,562 671,132 671,13221 900
04 déc. 20232 637,812 674,002 630,692 664,112 664,11205 800
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...