AutoZone, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	68.080	68.300	67.170	68.040	68.040	3,023
2024-02-29	68.600	68.950	67.480	68.080	68.080	144
2024-02-28	65.710	67.780	65.710	67.780	67.780	655
2024-02-27	64.200	66.180	64.200	66.180	66.180	58
2024-02-26	62.880	63.240	61.640	63.000	63.000	149
2024-02-23	62.000	63.060	62.000	62.120	62.120	94
2024-02-22	61.740	62.520	61.740	62.390	62.390	36
2024-02-21	61.270	61.270	61.270	61.270	61.270	30
2024-02-20	61.440	61.490	60.700	60.700	60.700	64
2024-02-19	61.800	61.800	61.800	61.800	61.800	0
2024-02-16	62.370	62.460	61.400	61.800	61.800	208
2024-02-15	61.620	62.090	61.200	61.800	61.800	949
2024-02-14	61.670	61.680	61.200	61.200	61.200	80
2024-02-09	62.290	62.290	60.680	60.840	60.840	68
2024-02-08	62.520	62.520	61.600	61.840	61.840	56
2024-02-07	63.760	64.220	63.520	64.200	64.200	40
2024-02-06	64.280	64.320	63.000	63.000	63.000	1,086
2024-02-05	64.040	64.740	63.190	63.590	63.590	204
2024-02-02	63.880	64.040	63.830	64.040	64.040	82
2024-02-01	62.260	62.480	61.520	62.100	62.100	124
2024-01-31	62.700	62.700	62.260	62.260	62.260	830
2024-01-30	63.200	64.070	63.200	64.070	64.070	41
2024-01-29	62.280	63.130	62.280	62.890	62.890	175
2024-01-26	61.960	61.960	61.960	61.960	61.960	1
2024-01-25	62.210	62.210	61.370	61.440	61.440	118
2024-01-24	61.670	61.670	61.670	61.670	61.670	5
2024-01-23	62.090	62.090	62.090	62.090	62.090	10
2024-01-22	60.810	62.690	60.810	62.620	62.620	122
2024-01-19	60.470	62.060	60.470	62.060	62.060	38
2024-01-18	60.700	60.700	60.700	60.700	60.700	8
2024-01-17	60.050	60.670	59.840	59.970	59.970	68
2024-01-16	56.710	59.730	56.710	59.730	59.730	155
2024-01-15	56.570	56.570	56.570	56.570	56.570	0
2024-01-12	56.400	56.570	56.400	56.570	56.570	17
2024-01-11	56.300	56.340	56.000	56.340	56.340	81
2024-01-10	56.340	56.340	56.340	56.340	56.340	1
2024-01-09	56.530	56.530	56.160	56.160	56.160	135
2024-01-08	56.580	56.580	56.150	56.250	56.250	156
2024-01-05	56.570	56.570	56.570	56.570	56.570	19
2024-01-04	57.430	57.430	57.230	57.300	57.300	7,264
2024-01-03	58.610	58.610	57.360	58.040	58.040	190
2024-01-02	57.800	57.800	57.400	57.460	57.460	1,059
2023-12-28	56.740	56.840	56.670	56.670	56.670	21
2023-12-27	56.450	56.450	56.340	56.340	56.340	7
2023-12-26	57.050	57.050	56.470	56.660	56.660	37
2023-12-22	58.140	58.140	57.950	57.950	57.950	17
2023-12-21	58.210	58.210	57.800	58.140	58.140	397
2023-12-20	58.810	58.810	58.810	58.810	58.810	4
2023-12-19	58.550	58.550	58.370	58.370	58.370	15
2023-12-18	58.720	58.720	58.460	58.460	58.460	16
2023-12-15	58.900	58.900	58.830	58.830	58.830	411
2023-12-14	58.920	59.400	58.920	58.920	58.920	24,266
2023-12-13	60.460	60.460	60.460	60.460	60.460	5
2023-12-12	59.880	59.880	59.880	59.880	59.880	17
2023-12-11	59.170	59.170	59.010	59.010	59.010	92
2023-12-08	58.810	58.810	58.810	58.810	58.810	66
2023-12-07	59.370	59.370	59.090	59.090	59.090	19
2023-12-06	60.660	60.660	60.660	60.660	60.660	11
2023-12-05	60.630	60.630	59.700	59.700	59.700	2,132
2023-12-04	59.120	59.380	59.120	59.380	59.380	582

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.