AutoZone, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 65.240 | 65.520 | 65.160 | 65.250 | 65.250 | 15 |
| 2024-05-27 | 65.520 | 65.520 | 65.520 | 65.520 | 65.520 | 0 |
| 2024-05-24 | 65.420 | 65.520 | 65.380 | 65.520 | 65.520 | 14 |
| 2024-05-23 | 65.180 | 65.180 | 65.180 | 65.180 | 65.180 | 4 |
| 2024-05-22 | 64.900 | 65.190 | 64.860 | 65.000 | 65.000 | 38 |
| 2024-05-21 | 66.580 | 66.580 | 65.000 | 65.510 | 65.510 | 46 |
| 2024-05-20 | 67.720 | 68.350 | 67.720 | 68.350 | 68.350 | 53 |
| 2024-05-17 | 67.350 | 67.720 | 67.350 | 67.720 | 67.720 | 15 |
| 2024-05-16 | 68.020 | 68.020 | 67.450 | 67.450 | 67.450 | 1,011 |
| 2024-05-15 | 68.180 | 68.440 | 68.180 | 68.440 | 68.440 | 26 |
| 2024-05-14 | 68.260 | 68.260 | 68.180 | 68.180 | 68.180 | 24 |
| 2024-05-13 | 69.150 | 69.320 | 68.870 | 68.870 | 68.870 | 37 |
| 2024-05-10 | 70.190 | 70.190 | 69.850 | 69.850 | 69.850 | 61 |
| 2024-05-09 | 69.740 | 69.740 | 69.740 | 69.740 | 69.740 | 30 |
| 2024-05-08 | 68.490 | 68.490 | 68.490 | 68.490 | 68.490 | 9 |
| 2024-05-07 | 68.880 | 69.190 | 68.870 | 68.870 | 68.870 | 44 |
| 2024-05-06 | 68.300 | 68.300 | 68.300 | 68.300 | 68.300 | 17 |
| 2024-05-03 | 68.240 | 68.240 | 68.240 | 68.240 | 68.240 | 10 |
| 2024-05-02 | 69.630 | 69.630 | 68.500 | 68.500 | 68.500 | 160 |
| 2024-04-30 | 69.630 | 69.630 | 69.630 | 69.630 | 69.630 | 25 |
| 2024-04-29 | 69.360 | 69.530 | 69.360 | 69.530 | 69.530 | 20 |
| 2024-04-26 | 68.750 | 68.750 | 68.750 | 68.750 | 68.750 | 12 |
| 2024-04-25 | 68.190 | 68.850 | 67.530 | 68.850 | 68.850 | 36 |
| 2024-04-24 | 69.500 | 69.820 | 69.250 | 69.820 | 69.820 | 52 |
| 2024-04-23 | 69.680 | 69.680 | 69.120 | 69.340 | 69.340 | 47 |
| 2024-04-22 | 69.980 | 69.980 | 69.980 | 69.980 | 69.980 | 15 |
| 2024-04-19 | 70.490 | 70.700 | 70.490 | 70.700 | 70.700 | 306 |
| 2024-04-18 | 70.550 | 70.550 | 70.550 | 70.550 | 70.550 | 2 |
| 2024-04-17 | 69.740 | 69.930 | 69.740 | 69.900 | 69.900 | 5 |
| 2024-04-16 | 69.690 | 69.690 | 69.690 | 69.690 | 69.690 | 27 |
| 2024-04-15 | 70.140 | 70.460 | 68.390 | 68.390 | 68.390 | 181 |
| 2024-04-12 | 70.140 | 70.140 | 69.240 | 69.240 | 69.240 | 28 |
| 2024-04-11 | 70.050 | 70.050 | 70.050 | 70.050 | 70.050 | 13 |
| 2024-04-10 | 69.610 | 70.140 | 69.610 | 70.140 | 70.140 | 54 |
| 2024-04-09 | 68.850 | 69.020 | 68.850 | 69.020 | 69.020 | 27 |
| 2024-04-08 | 71.500 | 71.500 | 70.140 | 70.140 | 70.140 | 33 |
| 2024-04-05 | 71.470 | 71.500 | 71.470 | 71.500 | 71.500 | 16,506 |
| 2024-04-04 | 71.000 | 71.000 | 70.770 | 70.790 | 70.790 | 20 |
| 2024-04-03 | 72.900 | 72.900 | 72.400 | 72.400 | 72.400 | 172 |
| 2024-04-02 | 72.750 | 73.260 | 72.750 | 72.900 | 72.900 | 111 |
| 2024-04-01 | 72.350 | 73.080 | 71.680 | 73.080 | 73.080 | 508 |
| 2024-03-28 | 72.390 | 72.390 | 71.680 | 72.350 | 72.350 | 71 |
| 2024-03-27 | 72.530 | 73.010 | 72.020 | 72.070 | 72.070 | 120 |
| 2024-03-26 | 71.880 | 71.880 | 71.880 | 71.880 | 71.880 | 100 |
| 2024-03-25 | 73.400 | 73.410 | 72.450 | 72.450 | 72.450 | 124 |
| 2024-03-22 | 73.420 | 73.420 | 73.410 | 73.410 | 73.410 | 22 |
| 2024-03-21 | 72.850 | 72.850 | 72.740 | 72.740 | 72.740 | 32 |
| 2024-03-20 | 72.130 | 72.130 | 71.840 | 71.840 | 71.840 | 203 |
| 2024-03-19 | 71.680 | 71.680 | 71.590 | 71.590 | 71.590 | 11 |
| 2024-03-18 | 71.170 | 71.170 | 71.000 | 71.000 | 71.000 | 113 |
| 2024-03-15 | 71.120 | 71.120 | 70.740 | 70.740 | 70.740 | 50 |
| 2024-03-14 | 70.210 | 70.560 | 70.100 | 70.560 | 70.560 | 79 |
| 2024-03-13 | 69.510 | 70.000 | 69.510 | 70.000 | 70.000 | 109 |
| 2024-03-12 | 69.500 | 69.580 | 69.500 | 69.580 | 69.580 | 18 |
| 2024-03-11 | 69.080 | 69.490 | 68.390 | 69.490 | 69.490 | 39 |
| 2024-03-08 | 70.200 | 70.230 | 69.540 | 69.540 | 69.540 | 164 |
| 2024-03-07 | 70.240 | 70.890 | 69.650 | 69.980 | 69.980 | 61 |
| 2024-03-06 | 69.630 | 70.120 | 69.040 | 69.930 | 69.930 | 131 |
| 2024-03-05 | 68.990 | 69.010 | 68.990 | 69.010 | 69.010 | 61 |
| 2024-03-04 | 69.020 | 69.020 | 69.020 | 69.020 | 69.020 | 1 |
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.