AutoZone, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	58.420	58.420	58.420	58.420	58.420	7
2023-11-30	58.390	58.390	58.210	58.210	58.210	2,133
2023-11-29	57.850	57.850	57.620	57.620	57.620	222
2023-11-28	57.450	57.450	57.450	57.450	57.450	15
2023-11-27	58.920	58.920	58.630	58.630	58.630	4
2023-11-24	59.420	60.060	59.100	60.060	60.060	301
2023-11-23	62.180	70.000	62.180	70.000	70.000	11
2023-11-22	59.710	59.710	59.710	59.710	59.710	1
2023-11-21	59.560	59.560	59.560	59.560	59.560	78
2023-11-20	57.960	58.620	57.960	58.620	58.620	1,091
2023-11-17	58.650	58.650	58.420	58.560	58.560	4,128
2023-11-16	58.990	58.990	58.860	58.860	58.860	18
2023-11-14	60.230	60.230	59.120	59.120	59.120	87
2023-11-13	60.510	60.510	60.190	60.230	60.230	12
2023-11-10	60.510	60.510	60.510	60.510	60.510	3
2023-11-09	60.030	60.030	60.030	60.030	60.030	1
2023-11-08	59.120	59.410	59.120	59.230	59.230	7,708
2023-11-07	57.660	58.330	57.660	58.330	58.330	96
2023-11-06	57.670	57.670	57.660	57.660	57.660	138
2023-11-03	57.400	57.830	57.230	57.830	57.830	41
2023-11-01	56.360	56.870	56.090	56.450	56.450	2,495
2023-10-31	56.670	56.670	56.670	56.670	56.670	2
2023-10-30	56.650	56.650	56.650	56.650	56.650	27
2023-10-27	55.270	55.270	55.270	55.270	55.270	31
2023-10-26	56.150	56.150	56.150	56.150	56.150	30
2023-10-25	54.850	55.290	54.850	55.290	55.290	24
2023-10-24	55.050	55.050	55.020	55.020	55.020	32
2023-10-23	56.310	56.310	55.930	55.930	55.930	50
2023-10-20	57.630	57.690	57.050	57.050	57.050	16
2023-10-19	58.410	58.410	57.310	57.410	57.410	55
2023-10-18	60.840	60.840	60.840	60.840	60.840	10
2023-10-17	60.190	60.540	60.190	60.540	60.540	44
2023-10-16	59.300	59.970	59.300	59.710	59.710	975
2023-10-13	58.650	59.130	58.650	58.980	58.980	29
2023-10-11	59.090	59.090	58.450	58.940	58.940	2,128
2023-10-10	60.990	60.990	59.090	59.090	59.090	1,777
2023-10-09	59.790	59.790	59.790	59.790	59.790	28
2023-10-06	59.970	59.970	59.880	59.880	59.880	8
2023-10-05	58.460	59.260	58.460	59.210	59.210	446
2023-10-04	57.450	58.610	57.450	58.610	58.610	352
2023-10-03	57.770	57.770	57.530	57.530	57.530	8,358
2023-10-02	58.760	58.760	58.030	58.030	58.030	1,084
2023-09-29	58.120	58.240	57.830	57.890	57.890	2,088
2023-09-28	58.620	58.800	58.410	58.630	58.630	479
2023-09-27	57.800	58.540	57.800	58.500	58.500	1,132
2023-09-26	58.540	58.540	58.050	58.050	58.050	319
2023-09-25	58.190	58.220	58.120	58.220	58.220	68
2023-09-22	57.450	57.630	57.450	57.630	57.630	6
2023-09-21	57.800	57.800	56.980	56.980	56.980	252
2023-09-20	56.000	57.410	56.000	57.240	57.240	2,827
2023-09-19	54.300	55.670	54.300	54.950	54.950	1,142
2023-09-18	55.450	55.690	55.450	55.590	55.590	37
2023-09-15	56.710	56.710	56.350	56.520	56.520	47
2023-09-14	56.540	56.810	56.540	56.810	56.810	33
2023-09-13	56.990	57.020	56.500	56.540	56.540	175
2023-09-12	57.920	57.920	56.880	56.880	56.880	93
2023-09-11	58.130	58.130	57.880	57.940	57.940	877
2023-09-08	59.160	59.400	59.070	59.400	59.400	1,794
2023-09-06	57.910	58.460	57.670	58.340	58.340	4,065
2023-09-05	57.290	57.990	57.290	57.870	57.870	1,116

← NewerPage 13 of 21 · 1,246 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.