NYSE - Delayed Quote USD

AutoZone, Inc. (AZO)

2,945.25 -43.26 (-1.45%)
At close: April 25 at 4:00 PM EDT
2,941.12 -4.13 (-0.14%)
After hours: April 25 at 7:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2,901.84 2,952.55 2,851.42 2,945.25 2,945.25 236,100
Apr 24, 2024 2,945.86 2,994.26 2,944.06 2,988.51 2,988.51 128,300
Apr 23, 2024 2,990.44 2,990.44 2,957.49 2,961.04 2,961.04 84,500
Apr 22, 2024 3,004.96 3,004.96 2,951.41 2,961.66 2,961.66 167,600
Apr 19, 2024 2,987.22 2,999.86 2,971.71 2,985.54 2,985.54 114,400
Apr 18, 2024 2,964.06 3,005.00 2,952.27 2,973.17 2,973.17 132,200
Apr 17, 2024 2,933.35 2,949.46 2,900.00 2,938.26 2,938.26 119,900
Apr 16, 2024 2,910.30 2,926.30 2,877.20 2,910.27 2,910.27 177,200
Apr 15, 2024 3,007.56 3,007.56 2,900.00 2,903.51 2,903.51 170,400
Apr 12, 2024 2,994.75 3,006.73 2,955.26 2,962.32 2,962.32 147,800
Apr 11, 2024 3,025.75 3,031.79 2,980.68 3,006.76 3,006.76 116,500
Apr 10, 2024 3,023.13 3,040.70 3,000.29 3,025.75 3,025.75 90,600
Apr 9, 2024 3,078.10 3,078.10 3,016.48 3,043.62 3,043.62 225,900
Apr 8, 2024 3,089.25 3,113.46 3,064.95 3,076.09 3,076.09 148,300
Apr 5, 2024 3,097.07 3,121.07 3,094.88 3,104.94 3,104.94 84,700
Apr 4, 2024 3,161.49 3,161.49 3,084.03 3,085.04 3,085.04 117,400
Apr 3, 2024 3,171.13 3,189.02 3,145.83 3,146.63 3,146.63 100,000
Apr 2, 2024 3,179.37 3,198.49 3,155.06 3,170.04 3,170.04 100,300
Apr 1, 2024 3,139.14 3,182.14 3,139.14 3,168.60 3,168.60 105,600
Mar 28, 2024 3,198.59 3,198.59 3,151.55 3,151.65 3,151.65 173,100
Mar 27, 2024 3,208.88 3,212.52 3,171.11 3,192.79 3,192.79 102,100
Mar 26, 2024 3,166.58 3,206.37 3,166.58 3,191.48 3,191.48 133,800
Mar 25, 2024 3,237.43 3,237.43 3,168.56 3,170.82 3,170.82 143,900
Mar 22, 2024 3,207.30 3,256.37 3,180.27 3,239.32 3,239.32 102,000
Mar 21, 2024 3,185.10 3,236.13 3,160.15 3,210.40 3,210.40 123,500
Mar 20, 2024 3,160.00 3,192.20 3,154.75 3,187.38 3,187.38 220,900
Mar 19, 2024 3,134.95 3,161.44 3,130.94 3,153.81 3,153.81 121,600
Mar 18, 2024 3,131.00 3,147.35 3,094.84 3,101.97 3,101.97 130,000
Mar 15, 2024 3,101.90 3,133.07 3,101.90 3,124.33 3,124.33 290,900
Mar 14, 2024 3,110.54 3,119.04 3,079.45 3,119.04 3,119.04 109,000
Mar 13, 2024 3,059.51 3,105.54 3,042.57 3,089.24 3,089.24 172,100
Mar 12, 2024 3,065.35 3,075.20 3,036.42 3,059.51 3,059.51 125,900
Mar 11, 2024 3,069.00 3,069.00 3,014.72 3,060.28 3,060.28 146,700
Mar 8, 2024 3,114.26 3,119.54 3,064.47 3,079.49 3,079.49 139,400
Mar 7, 2024 3,127.92 3,152.66 3,094.71 3,124.01 3,124.01 119,800
Mar 6, 2024 3,106.00 3,130.25 3,086.37 3,104.20 3,104.20 108,700
Mar 5, 2024 3,083.88 3,113.84 3,066.83 3,102.86 3,102.86 149,700
Mar 4, 2024 3,028.39 3,088.85 3,028.39 3,079.94 3,079.94 166,000
Mar 1, 2024 3,005.65 3,038.68 2,983.09 3,035.99 3,035.99 134,800
Feb 29, 2024 3,025.96 3,025.96 2,977.60 3,006.02 3,006.02 253,100
Feb 28, 2024 2,972.90 3,017.31 2,956.46 3,011.62 3,011.62 253,300
Feb 27, 2024 2,850.00 2,956.85 2,825.00 2,954.99 2,954.99 376,100
Feb 26, 2024 2,757.39 2,785.16 2,708.09 2,770.46 2,770.46 221,900
Feb 23, 2024 2,747.49 2,775.23 2,714.24 2,756.34 2,756.34 223,300
Feb 22, 2024 2,759.70 2,778.98 2,742.89 2,758.77 2,758.77 109,200
Feb 21, 2024 2,699.83 2,740.11 2,680.96 2,729.69 2,729.69 139,700
Feb 20, 2024 2,727.83 2,733.55 2,696.15 2,696.15 2,696.15 132,000
Feb 16, 2024 2,739.31 2,746.68 2,719.75 2,727.83 2,727.83 152,200
Feb 15, 2024 2,720.23 2,742.55 2,702.87 2,724.88 2,724.88 148,700
Feb 14, 2024 2,740.36 2,740.36 2,708.00 2,726.87 2,726.87 95,600
Feb 13, 2024 2,701.51 2,761.00 2,689.77 2,726.15 2,726.15 149,600
Feb 12, 2024 2,680.00 2,709.10 2,672.31 2,703.88 2,703.88 142,500
Feb 9, 2024 2,735.04 2,742.31 2,679.41 2,680.00 2,680.00 220,900
Feb 8, 2024 2,757.00 2,798.56 2,707.50 2,731.66 2,731.66 283,700
Feb 7, 2024 2,812.00 2,855.21 2,807.20 2,842.54 2,842.54 153,200
Feb 6, 2024 2,799.83 2,820.00 2,792.97 2,811.86 2,811.86 138,700
Feb 5, 2024 2,801.12 2,810.20 2,769.82 2,803.98 2,803.98 134,700
Feb 2, 2024 2,794.97 2,841.81 2,773.81 2,821.89 2,821.89 167,700
Feb 1, 2024 2,751.85 2,800.14 2,747.00 2,798.15 2,798.15 176,500
Jan 31, 2024 2,828.63 2,840.80 2,758.67 2,762.13 2,762.13 202,600
Jan 30, 2024 2,803.71 2,849.99 2,785.07 2,838.66 2,838.66 170,300
Jan 29, 2024 2,783.80 2,806.71 2,776.90 2,794.44 2,794.44 148,200
Jan 26, 2024 2,748.05 2,780.24 2,748.05 2,780.24 2,780.24 103,000
Jan 25, 2024 2,750.00 2,759.93 2,722.40 2,748.61 2,748.61 124,100
Jan 24, 2024 2,770.00 2,770.00 2,743.39 2,751.62 2,751.62 113,800
Jan 23, 2024 2,770.99 2,783.52 2,731.21 2,768.31 2,768.31 155,200
Jan 22, 2024 2,738.99 2,779.99 2,704.35 2,770.99 2,770.99 220,500
Jan 19, 2024 2,728.01 2,774.99 2,715.88 2,746.44 2,746.44 195,700
Jan 18, 2024 2,658.18 2,724.99 2,658.18 2,722.98 2,722.98 183,800
Jan 17, 2024 2,676.20 2,692.63 2,655.75 2,669.21 2,669.21 144,200
Jan 16, 2024 2,578.72 2,671.40 2,575.00 2,669.56 2,669.56 205,400
Jan 12, 2024 2,540.08 2,577.22 2,540.08 2,569.10 2,569.10 109,300
Jan 11, 2024 2,536.45 2,548.62 2,512.61 2,546.65 2,546.65 108,600
Jan 10, 2024 2,521.61 2,542.91 2,514.08 2,537.16 2,537.16 152,000
Jan 9, 2024 2,541.85 2,546.35 2,510.00 2,521.28 2,521.28 139,800
Jan 8, 2024 2,540.10 2,560.90 2,513.86 2,553.93 2,553.93 135,100
Jan 5, 2024 2,565.29 2,575.49 2,544.88 2,550.93 2,550.93 190,400
Jan 4, 2024 2,577.61 2,584.78 2,557.39 2,557.41 2,557.41 127,000
Jan 3, 2024 2,561.02 2,612.32 2,561.02 2,567.59 2,567.59 168,900
Jan 2, 2024 2,590.00 2,623.58 2,564.17 2,568.50 2,568.50 177,500
Dec 29, 2023 2,570.75 2,585.87 2,554.76 2,585.61 2,585.61 116,900
Dec 28, 2023 2,566.81 2,583.50 2,556.21 2,567.65 2,567.65 68,800
Dec 27, 2023 2,568.15 2,581.36 2,549.24 2,573.32 2,573.32 94,700
Dec 26, 2023 2,600.01 2,605.99 2,569.32 2,569.36 2,569.36 131,400
Dec 22, 2023 2,610.91 2,645.48 2,606.37 2,608.69 2,608.69 91,400
Dec 21, 2023 2,621.00 2,634.35 2,603.21 2,612.67 2,612.67 99,000
Dec 20, 2023 2,637.56 2,661.00 2,606.24 2,607.34 2,607.34 128,600
Dec 19, 2023 2,645.71 2,661.98 2,632.22 2,649.32 2,649.32 117,300
Dec 18, 2023 2,638.00 2,639.08 2,608.97 2,637.36 2,637.36 106,500
Dec 15, 2023 2,600.91 2,634.62 2,566.80 2,628.05 2,628.05 357,600
Dec 14, 2023 2,728.69 2,728.69 2,632.77 2,636.69 2,636.69 188,000
Dec 13, 2023 2,677.64 2,724.11 2,668.93 2,719.78 2,719.78 132,400
Dec 12, 2023 2,644.65 2,663.60 2,640.03 2,661.25 2,661.25 113,200
Dec 11, 2023 2,621.61 2,642.61 2,610.48 2,633.50 2,633.50 112,700
Dec 8, 2023 2,640.00 2,640.00 2,610.50 2,620.49 2,620.49 110,300
Dec 7, 2023 2,714.55 2,730.40 2,632.14 2,632.70 2,632.70 180,500
Dec 6, 2023 2,702.83 2,730.64 2,696.53 2,710.62 2,710.62 173,600
Dec 5, 2023 2,700.00 2,704.01 2,632.56 2,671.13 2,671.13 221,900
Dec 4, 2023 2,637.81 2,674.00 2,630.69 2,664.11 2,664.11 205,800
Dec 1, 2023 2,616.82 2,644.57 2,603.00 2,641.75 2,641.75 233,800
Nov 30, 2023 2,597.05 2,624.91 2,593.04 2,609.93 2,609.93 266,400
Nov 29, 2023 2,606.77 2,613.63 2,587.71 2,596.51 2,596.51 160,200
Nov 28, 2023 2,615.13 2,636.69 2,587.27 2,602.18 2,602.18 121,900
Nov 27, 2023 2,683.26 2,688.53 2,610.07 2,613.15 2,613.15 198,900
Nov 24, 2023 2,670.04 2,690.00 2,666.84 2,688.00 2,688.00 37,500
Nov 22, 2023 2,685.54 2,685.54 2,662.54 2,671.77 2,671.77 93,200
Nov 21, 2023 2,660.00 2,683.69 2,643.87 2,676.09 2,676.09 86,300
Nov 20, 2023 2,625.73 2,664.24 2,617.96 2,649.25 2,649.25 120,700
Nov 17, 2023 2,676.28 2,676.28 2,625.10 2,627.05 2,627.05 152,800
Nov 16, 2023 2,680.97 2,683.47 2,647.40 2,658.23 2,658.23 151,900
Nov 15, 2023 2,693.38 2,698.40 2,625.00 2,686.42 2,686.42 167,400
Nov 14, 2023 2,731.92 2,733.20 2,667.66 2,684.53 2,684.53 200,400
Nov 13, 2023 2,702.34 2,734.16 2,696.87 2,707.12 2,707.12 156,900
Nov 10, 2023 2,679.24 2,712.91 2,667.40 2,702.34 2,702.34 161,800
Nov 9, 2023 2,661.53 2,686.61 2,650.92 2,678.96 2,678.96 132,400
Nov 8, 2023 2,658.55 2,675.00 2,645.62 2,652.85 2,652.85 122,200
Nov 7, 2023 2,617.92 2,660.00 2,615.20 2,650.45 2,650.45 120,000
Nov 6, 2023 2,581.71 2,609.01 2,581.71 2,605.82 2,605.82 107,900
Nov 3, 2023 2,548.56 2,598.14 2,548.56 2,574.54 2,574.54 132,800
Nov 2, 2023 2,491.50 2,555.10 2,491.50 2,546.02 2,546.02 138,600
Nov 1, 2023 2,476.85 2,499.99 2,463.45 2,490.72 2,490.72 130,400
Oct 31, 2023 2,473.48 2,488.28 2,465.00 2,477.13 2,477.13 87,500
Oct 30, 2023 2,455.43 2,482.09 2,448.80 2,469.70 2,469.70 115,000
Oct 27, 2023 2,438.53 2,460.00 2,425.00 2,446.17 2,446.17 150,900
Oct 26, 2023 2,452.20 2,489.18 2,445.77 2,450.73 2,450.73 150,000
Oct 25, 2023 2,400.00 2,441.64 2,375.35 2,436.12 2,436.12 161,200
Oct 24, 2023 2,434.11 2,459.01 2,408.30 2,416.54 2,416.54 162,700
Oct 23, 2023 2,485.00 2,485.00 2,432.07 2,432.82 2,432.82 130,200
Oct 20, 2023 2,491.39 2,526.07 2,488.40 2,488.55 2,488.55 128,500
Oct 19, 2023 2,602.27 2,629.70 2,493.89 2,494.66 2,494.66 183,000
Oct 18, 2023 2,652.74 2,658.18 2,627.56 2,629.40 2,629.40 146,600
Oct 17, 2023 2,598.90 2,651.89 2,593.04 2,650.70 2,650.70 117,000
Oct 16, 2023 2,564.62 2,617.35 2,564.62 2,602.75 2,602.75 139,000
Oct 13, 2023 2,550.34 2,569.07 2,529.78 2,552.70 2,552.70 122,000
Oct 12, 2023 2,577.06 2,577.06 2,543.02 2,561.65 2,561.65 105,600
Oct 11, 2023 2,582.41 2,582.41 2,531.69 2,571.86 2,571.86 98,700
Oct 10, 2023 2,578.37 2,601.92 2,568.77 2,577.58 2,577.58 112,200
Oct 9, 2023 2,540.00 2,570.00 2,524.64 2,564.93 2,564.93 109,800
Oct 6, 2023 2,496.79 2,566.56 2,476.50 2,549.04 2,549.04 165,100
Oct 5, 2023 2,499.55 2,527.47 2,449.29 2,521.68 2,521.68 118,500
Oct 4, 2023 2,471.91 2,509.21 2,458.72 2,497.60 2,497.60 118,100
Oct 3, 2023 2,520.47 2,528.22 2,463.46 2,472.04 2,472.04 100,300
Oct 2, 2023 2,535.00 2,552.80 2,515.28 2,522.93 2,522.93 108,700
Sep 29, 2023 2,578.20 2,578.26 2,528.96 2,539.99 2,539.99 149,800
Sep 28, 2023 2,555.93 2,566.43 2,522.00 2,559.48 2,559.48 84,500
Sep 27, 2023 2,548.00 2,557.27 2,519.49 2,540.90 2,540.90 154,800
Sep 26, 2023 2,570.03 2,599.25 2,549.90 2,553.37 2,553.37 128,300
Sep 25, 2023 2,563.91 2,595.58 2,555.07 2,580.30 2,580.30 114,400
Sep 22, 2023 2,528.93 2,576.05 2,528.93 2,570.27 2,570.27 112,800
Sep 21, 2023 2,576.24 2,576.24 2,529.62 2,530.76 2,530.76 161,700
Sep 20, 2023 2,497.83 2,595.00 2,487.34 2,583.36 2,583.36 161,000
Sep 19, 2023 2,448.90 2,531.34 2,422.53 2,475.12 2,475.12 284,600
Sep 18, 2023 2,525.26 2,538.49 2,491.82 2,522.10 2,522.10 169,900
Sep 15, 2023 2,581.32 2,581.32 2,525.13 2,529.68 2,529.68 266,700
Sep 14, 2023 2,538.50 2,578.48 2,538.50 2,576.10 2,576.10 126,800
Sep 13, 2023 2,528.62 2,554.88 2,528.62 2,531.04 2,531.04 141,300
Sep 12, 2023 2,571.28 2,582.54 2,522.73 2,527.08 2,527.08 136,000
Sep 11, 2023 2,614.04 2,623.86 2,572.80 2,572.96 2,572.96 145,600
Sep 8, 2023 2,579.93 2,628.61 2,575.00 2,619.29 2,619.29 139,200
Sep 7, 2023 2,583.92 2,600.71 2,552.72 2,572.21 2,572.21 128,800
Sep 6, 2023 2,550.21 2,578.51 2,535.29 2,568.89 2,568.89 96,500
Sep 5, 2023 2,527.54 2,569.49 2,511.03 2,556.06 2,556.06 113,600
Sep 1, 2023 2,547.21 2,547.21 2,519.51 2,542.39 2,542.39 75,800
Aug 31, 2023 2,558.16 2,563.65 2,530.84 2,531.33 2,531.33 136,300
Aug 30, 2023 2,534.59 2,573.92 2,534.59 2,563.18 2,563.18 133,300
Aug 29, 2023 2,470.46 2,530.90 2,469.98 2,527.50 2,527.50 143,000
Aug 28, 2023 2,452.83 2,486.23 2,452.83 2,469.13 2,469.13 98,500
Aug 25, 2023 2,462.85 2,468.94 2,435.03 2,453.40 2,453.40 109,200
Aug 24, 2023 2,478.00 2,486.70 2,447.00 2,447.54 2,447.54 108,500
Aug 23, 2023 2,449.95 2,481.70 2,447.99 2,475.01 2,475.01 106,300
Aug 22, 2023 2,438.14 2,456.44 2,414.99 2,450.20 2,450.20 104,800
Aug 21, 2023 2,447.84 2,459.15 2,424.55 2,449.80 2,449.80 133,000
Aug 18, 2023 2,455.86 2,482.95 2,450.42 2,458.39 2,458.39 221,900
Aug 17, 2023 2,488.00 2,505.00 2,454.52 2,457.28 2,457.28 153,300
Aug 16, 2023 2,517.81 2,530.36 2,488.00 2,489.52 2,489.52 124,400
Aug 15, 2023 2,516.80 2,537.10 2,507.86 2,510.42 2,510.42 136,400
Aug 14, 2023 2,489.22 2,517.50 2,485.47 2,517.17 2,517.17 133,300
Aug 11, 2023 2,461.02 2,494.09 2,446.97 2,483.83 2,483.83 90,600
Aug 10, 2023 2,480.00 2,489.92 2,454.05 2,462.89 2,462.89 121,000
Aug 9, 2023 2,462.93 2,480.70 2,452.91 2,466.56 2,466.56 86,500
Aug 8, 2023 2,468.18 2,472.78 2,449.84 2,461.11 2,461.11 102,200
Aug 7, 2023 2,457.57 2,475.00 2,450.06 2,464.01 2,464.01 120,400
Aug 4, 2023 2,477.05 2,479.60 2,449.04 2,450.99 2,450.99 127,100
Aug 3, 2023 2,449.11 2,486.88 2,443.00 2,476.95 2,476.95 142,400
Aug 2, 2023 2,470.00 2,492.70 2,432.85 2,433.89 2,433.89 191,800
Aug 1, 2023 2,487.46 2,502.69 2,472.00 2,481.10 2,481.10 119,200
Jul 31, 2023 2,481.47 2,489.37 2,467.22 2,481.72 2,481.72 106,100
Jul 28, 2023 2,456.99 2,491.29 2,456.99 2,477.77 2,477.77 111,100
Jul 27, 2023 2,454.41 2,488.54 2,440.58 2,446.92 2,446.92 175,600
Jul 26, 2023 2,501.22 2,508.14 2,475.35 2,492.73 2,492.73 109,900
Jul 25, 2023 2,478.42 2,510.34 2,467.13 2,501.22 2,501.22 139,600
Jul 24, 2023 2,459.50 2,497.59 2,446.80 2,494.79 2,494.79 127,000
Jul 21, 2023 2,465.50 2,475.77 2,446.09 2,457.93 2,457.93 131,500
Jul 20, 2023 2,483.27 2,497.25 2,437.86 2,460.00 2,460.00 229,400
Jul 19, 2023 2,529.93 2,552.51 2,504.49 2,505.89 2,505.89 230,900
Jul 18, 2023 2,530.00 2,531.49 2,498.67 2,528.09 2,528.09 153,400
Jul 17, 2023 2,556.59 2,571.65 2,543.49 2,544.23 2,544.23 95,100
Jul 14, 2023 2,550.00 2,567.69 2,542.43 2,556.59 2,556.59 124,700
Jul 13, 2023 2,577.15 2,580.00 2,525.14 2,538.18 2,538.18 134,300
Jul 12, 2023 2,556.78 2,584.76 2,556.62 2,573.38 2,573.38 189,100
Jul 11, 2023 2,525.66 2,556.66 2,525.66 2,553.01 2,553.01 122,600
Jul 10, 2023 2,464.20 2,537.83 2,463.94 2,513.56 2,513.56 172,800
Jul 7, 2023 2,481.35 2,487.62 2,467.50 2,469.51 2,469.51 157,500
Jul 6, 2023 2,482.34 2,507.21 2,481.35 2,491.10 2,491.10 193,900
Jul 5, 2023 2,482.69 2,502.82 2,434.37 2,492.43 2,492.43 153,100
Jul 3, 2023 2,468.55 2,500.00 2,460.00 2,483.48 2,483.48 112,200
Jun 30, 2023 2,470.51 2,508.39 2,462.94 2,493.36 2,493.36 190,100
Jun 29, 2023 2,425.88 2,467.63 2,425.88 2,455.40 2,455.40 140,900
Jun 28, 2023 2,420.00 2,469.77 2,420.00 2,437.63 2,437.63 172,000
Jun 27, 2023 2,473.90 2,497.36 2,439.88 2,439.88 2,439.88 221,000
Jun 26, 2023 2,428.53 2,484.28 2,423.73 2,476.55 2,476.55 211,900
Jun 23, 2023 2,431.97 2,439.11 2,408.12 2,423.73 2,423.73 448,600
Jun 22, 2023 2,456.06 2,456.06 2,431.63 2,438.63 2,438.63 100,900
Jun 21, 2023 2,458.70 2,482.97 2,443.85 2,446.28 2,446.28 175,000
Jun 20, 2023 2,493.83 2,493.83 2,446.95 2,453.07 2,453.07 215,900
Jun 16, 2023 2,539.49 2,539.49 2,465.53 2,493.83 2,493.83 417,300
Jun 15, 2023 2,425.83 2,506.70 2,425.00 2,497.37 2,497.37 255,900
Jun 14, 2023 2,426.80 2,438.95 2,397.66 2,399.42 2,399.42 196,400
Jun 13, 2023 2,408.06 2,423.52 2,397.85 2,420.95 2,420.95 193,400
Jun 12, 2023 2,390.33 2,424.99 2,389.28 2,415.00 2,415.00 228,700
Jun 9, 2023 2,357.11 2,378.94 2,349.10 2,363.19 2,363.19 153,100
Jun 8, 2023 2,304.44 2,361.68 2,304.44 2,360.61 2,360.61 290,600
Jun 7, 2023 2,317.79 2,340.74 2,303.93 2,306.65 2,306.65 235,500
Jun 6, 2023 2,333.69 2,341.57 2,315.07 2,323.05 2,323.05 228,400
Jun 5, 2023 2,376.39 2,397.42 2,337.59 2,339.95 2,339.95 266,100
Jun 2, 2023 2,362.17 2,398.26 2,345.08 2,381.23 2,381.23 241,900
Jun 1, 2023 2,386.21 2,406.62 2,360.00 2,373.58 2,373.58 260,200
May 31, 2023 2,336.47 2,390.86 2,277.88 2,386.84 2,386.84 645,400
May 30, 2023 2,438.73 2,459.90 2,427.96 2,454.64 2,454.64 209,200
May 26, 2023 2,461.15 2,471.47 2,426.57 2,460.79 2,460.79 214,800
May 25, 2023 2,413.42 2,467.27 2,398.24 2,459.75 2,459.75 295,500
May 24, 2023 2,463.41 2,474.74 2,421.82 2,423.62 2,423.62 269,700
May 23, 2023 2,492.01 2,548.25 2,423.45 2,463.41 2,463.41 489,700
May 22, 2023 2,671.25 2,679.50 2,617.00 2,619.80 2,619.80 179,000
May 19, 2023 2,649.00 2,657.38 2,629.76 2,653.18 2,653.18 153,300
May 18, 2023 2,676.39 2,687.14 2,634.30 2,648.95 2,648.95 133,800
May 17, 2023 2,675.11 2,692.42 2,669.15 2,679.55 2,679.55 103,400
May 16, 2023 2,687.69 2,711.65 2,673.41 2,673.46 2,673.46 106,400
May 15, 2023 2,727.29 2,727.29 2,697.94 2,706.53 2,706.53 105,700
May 12, 2023 2,721.28 2,744.25 2,698.74 2,729.06 2,729.06 110,200
May 11, 2023 2,731.99 2,735.36 2,704.35 2,715.20 2,715.20 119,500
May 10, 2023 2,736.09 2,750.00 2,714.42 2,733.65 2,733.65 110,600
May 9, 2023 2,715.89 2,737.12 2,709.14 2,726.51 2,726.51 121,000
May 8, 2023 2,692.24 2,715.07 2,679.25 2,709.54 2,709.54 77,800
May 5, 2023 2,665.21 2,698.08 2,665.21 2,691.58 2,691.58 75,800
May 4, 2023 2,675.76 2,681.85 2,652.56 2,661.60 2,661.60 87,400
May 3, 2023 2,708.91 2,717.57 2,676.56 2,677.58 2,677.58 148,100
May 2, 2023 2,683.66 2,708.24 2,667.80 2,702.89 2,702.89 120,900
May 1, 2023 2,669.93 2,710.21 2,669.86 2,679.54 2,679.54 132,900
Apr 28, 2023 2,654.84 2,667.99 2,640.51 2,663.31 2,663.31 106,100
Apr 27, 2023 2,636.26 2,664.50 2,629.79 2,660.73 2,660.73 105,400
Apr 26, 2023 2,655.00 2,690.43 2,634.67 2,644.83 2,644.83 141,300

Related Tickers

ORLY O'Reilly Automotive, Inc.
1,054.13
-3.53%
 
AAP Advance Auto Parts, Inc.
74.71
-2.38%
 
GPC Genuine Parts Company
161.07
-0.45%
 
TSCO Tractor Supply Company
265.26
+2.76%
 
ULTA Ulta Beauty, Inc.
408.01
-0.62%
 
WSM Williams-Sonoma, Inc.
281.68
-1.34%
 
MUSA Murphy USA Inc.
420.54
-0.14%
 
DKS DICK'S Sporting Goods, Inc.
204.21
-0.62%
 
CASY Casey's General Stores, Inc.
317.78
+0.68%
 
FIVE Five Below, Inc.
150.85
+1.56%