AutoZone, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 80.130 | 80.130 | 80.130 | 80.130 | 80.130 | 1 |
| 2024-08-20 | 80.130 | 80.130 | 80.130 | 80.130 | 80.130 | 0 |
| 2024-08-19 | 80.130 | 80.130 | 80.130 | 80.130 | 80.130 | 0 |
| 2024-08-16 | 80.130 | 80.130 | 80.130 | 80.130 | 80.130 | 12 |
| 2024-08-15 | 79.150 | 79.150 | 79.150 | 79.150 | 79.150 | 20 |
| 2024-08-14 | 78.750 | 79.150 | 78.630 | 79.150 | 79.150 | 6 |
| 2024-08-13 | 77.800 | 77.800 | 77.800 | 77.800 | 77.800 | 0 |
| 2024-08-12 | 78.450 | 78.450 | 77.800 | 77.800 | 77.800 | 67 |
| 2024-08-09 | 78.390 | 78.390 | 78.390 | 78.390 | 78.390 | 1 |
| 2024-08-08 | 79.040 | 79.040 | 79.040 | 79.040 | 79.040 | 0 |
| 2024-08-07 | 79.260 | 79.600 | 78.800 | 79.040 | 79.040 | 136 |
| 2024-08-06 | 81.530 | 81.750 | 81.380 | 81.720 | 81.720 | 392 |
| 2024-08-05 | 82.010 | 83.600 | 82.000 | 83.090 | 83.090 | 50 |
| 2024-08-02 | 80.870 | 82.000 | 80.870 | 82.000 | 82.000 | 224 |
| 2024-08-01 | 80.790 | 81.820 | 80.790 | 81.820 | 81.820 | 282 |
| 2024-07-31 | 80.310 | 80.310 | 80.310 | 80.310 | 80.310 | 1 |
| 2024-07-30 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 0 |
| 2024-07-29 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 100 |
| 2024-07-26 | 79.000 | 79.700 | 79.000 | 79.700 | 79.700 | 14 |
| 2024-07-25 | 76.510 | 77.970 | 76.510 | 77.970 | 77.970 | 45 |
| 2024-07-24 | 74.160 | 75.450 | 74.160 | 75.450 | 75.450 | 246 |
| 2024-07-23 | 74.400 | 74.600 | 74.400 | 74.600 | 74.600 | 69 |
| 2024-07-22 | 75.050 | 75.150 | 75.050 | 75.150 | 75.150 | 81 |
| 2024-07-19 | 74.440 | 74.440 | 74.440 | 74.440 | 74.440 | 0 |
| 2024-07-18 | 74.440 | 74.440 | 74.440 | 74.440 | 74.440 | 2 |
| 2024-07-17 | 73.980 | 74.130 | 73.980 | 74.130 | 74.130 | 158 |
| 2024-07-16 | 73.440 | 74.100 | 73.440 | 74.100 | 74.100 | 118 |
| 2024-07-15 | 73.080 | 73.170 | 72.870 | 73.020 | 73.020 | 509 |
| 2024-07-12 | 71.670 | 72.920 | 71.360 | 72.920 | 72.920 | 218 |
| 2024-07-11 | 71.390 | 71.390 | 71.390 | 71.390 | 71.390 | 10 |
| 2024-07-10 | 69.850 | 70.110 | 69.850 | 70.110 | 70.110 | 52 |
| 2024-07-09 | 69.560 | 69.560 | 69.560 | 69.560 | 69.560 | 2 |
| 2024-07-08 | 71.130 | 71.130 | 70.130 | 70.440 | 70.440 | 32 |
| 2024-07-05 | 71.420 | 71.420 | 69.870 | 69.870 | 69.870 | 745 |
| 2024-07-04 | 71.530 | 71.530 | 70.470 | 70.470 | 70.470 | 9 |
| 2024-07-03 | 72.810 | 72.810 | 71.490 | 72.590 | 72.590 | 199 |
| 2024-07-02 | 74.110 | 74.110 | 73.480 | 73.480 | 73.480 | 552 |
| 2024-07-01 | 75.200 | 75.210 | 71.430 | 72.510 | 72.510 | 1,473 |
| 2024-06-28 | 75.300 | 75.760 | 74.710 | 75.160 | 75.160 | 1,361 |
| 2024-06-27 | 73.810 | 73.810 | 73.730 | 73.730 | 73.730 | 32 |
| 2024-06-26 | 73.810 | 73.810 | 72.760 | 73.280 | 73.280 | 22 |
| 2024-06-25 | 72.490 | 72.490 | 72.490 | 72.490 | 72.490 | 11 |
| 2024-06-24 | 73.040 | 73.040 | 73.040 | 73.040 | 73.040 | 28 |
| 2024-06-21 | 75.040 | 75.460 | 74.270 | 74.340 | 74.340 | 145 |
| 2024-06-20 | 73.440 | 75.090 | 73.440 | 74.780 | 74.780 | 265 |
| 2024-06-19 | 73.440 | 73.440 | 70.450 | 71.350 | 71.350 | 177 |
| 2024-06-18 | 72.510 | 73.440 | 72.510 | 73.440 | 73.440 | 14 |
| 2024-06-17 | 70.060 | 72.370 | 70.060 | 72.370 | 72.370 | 126 |
| 2024-06-14 | 68.690 | 69.290 | 68.180 | 69.250 | 69.250 | 282 |
| 2024-06-13 | 68.880 | 68.940 | 68.880 | 68.940 | 68.940 | 37 |
| 2024-06-12 | 68.930 | 68.930 | 68.930 | 68.930 | 68.930 | 3 |
| 2024-06-11 | 67.750 | 68.650 | 67.750 | 68.150 | 68.150 | 249 |
| 2024-06-10 | 67.650 | 67.650 | 67.650 | 67.650 | 67.650 | 9 |
| 2024-06-07 | 66.750 | 67.660 | 66.750 | 67.540 | 67.540 | 61 |
| 2024-06-06 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 144 |
| 2024-06-05 | 66.920 | 66.920 | 66.710 | 66.810 | 66.810 | 66 |
| 2024-06-04 | 66.570 | 67.120 | 66.570 | 67.120 | 67.120 | 15 |
| 2024-06-03 | 66.360 | 66.810 | 65.060 | 65.640 | 65.640 | 715 |
| 2024-05-31 | 65.740 | 65.740 | 65.740 | 65.740 | 65.740 | 219 |
| 2024-05-29 | 65.010 | 65.010 | 65.010 | 65.010 | 65.010 | 10 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.