AutoZone, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	52.020	57.470	52.020	57.470	57.470	15
2023-09-01	56.700	56.920	56.570	56.920	56.920	8
2023-08-31	56.750	57.490	56.750	57.120	57.120	120
2023-08-30	56.280	56.910	56.280	56.900	56.900	117
2023-08-29	54.920	55.800	54.920	55.610	55.610	263
2023-08-28	55.310	55.310	54.640	54.640	54.640	57
2023-08-25	54.110	54.110	54.110	54.110	54.110	56
2023-08-24	55.070	55.070	54.430	54.430	54.430	26
2023-08-23	54.380	54.790	54.380	54.470	54.470	107
2023-08-22	54.870	54.870	54.870	54.870	54.870	51
2023-08-21	55.480	55.480	55.480	55.480	55.480	12
2023-08-18	55.620	55.660	55.580	55.660	55.660	22
2023-08-17	56.190	56.190	55.840	55.840	55.840	888
2023-08-16	57.000	57.000	56.430	56.500	56.500	196
2023-08-15	57.120	57.160	57.070	57.070	57.070	29
2023-08-14	56.000	56.790	56.000	56.790	56.790	146
2023-08-11	55.270	55.540	54.970	55.520	55.520	43
2023-08-10	54.540	54.580	54.500	54.560	54.560	28
2023-08-09	54.420	55.230	54.420	55.120	55.120	96
2023-08-08	54.650	55.050	54.650	55.050	55.050	1,394
2023-08-07	55.020	55.140	54.900	54.900	54.900	88
2023-08-04	54.490	54.840	54.470	54.610	54.610	140
2023-08-03	52.770	55.070	52.770	55.070	55.070	149
2023-08-02	53.930	53.930	53.310	53.410	53.410	8,021
2023-08-01	55.000	55.000	53.770	54.340	54.340	28
2023-07-31	53.360	53.500	53.360	53.440	53.440	29
2023-07-28	53.520	53.600	53.420	53.460	53.460	428
2023-07-27	52.610	53.180	52.610	53.180	53.180	51
2023-07-26	54.270	56.600	53.620	53.620	53.620	152
2023-07-25	53.900	54.270	53.900	54.270	54.270	15
2023-07-24	53.460	53.460	53.460	53.460	53.460	10
2023-07-21	53.570	53.730	53.050	53.730	53.730	60
2023-07-20	53.680	53.800	53.430	53.430	53.430	96
2023-07-19	55.590	55.590	54.610	54.670	54.670	36
2023-07-18	55.000	55.320	54.740	55.320	55.320	9
2023-07-17	56.650	56.650	55.710	55.710	55.710	17
2023-07-14	55.700	55.830	55.480	55.710	55.710	86
2023-07-13	55.940	55.940	55.330	55.340	55.340	754
2023-07-12	56.090	56.650	56.070	56.510	56.510	347
2023-07-11	55.770	57.080	55.770	56.520	56.520	1,989
2023-07-10	55.880	55.880	55.530	55.880	55.880	240
2023-07-07	55.030	55.110	54.570	54.880	54.880	1,597
2023-07-06	55.670	56.190	55.670	56.050	56.050	108
2023-07-05	55.440	55.440	54.000	55.030	55.030	51,516
2023-07-04	55.030	55.030	55.030	55.030	55.030	51
2023-07-03	55.000	59.730	54.780	57.950	57.950	194
2023-06-30	54.780	54.780	53.960	54.610	54.610	100
2023-06-29	54.230	54.230	54.220	54.220	54.220	35
2023-06-28	54.210	54.210	54.210	54.210	54.210	3
2023-06-27	53.810	53.810	53.580	53.580	53.580	115
2023-06-26	53.390	53.390	53.390	53.390	53.390	0
2023-06-23	53.390	53.390	53.390	53.390	53.390	0
2023-06-22	53.390	53.390	53.390	53.390	53.390	0
2023-06-21	54.270	54.270	53.390	53.390	53.390	102
2023-06-20	53.630	53.630	53.630	53.630	53.630	1
2023-06-19	53.540	53.540	53.540	53.540	53.540	150
2023-06-16	54.360	54.360	54.360	54.360	54.360	0
2023-06-15	54.360	54.360	54.360	54.360	54.360	1
2023-06-14	53.350	53.350	53.350	53.350	53.350	111
2023-06-13	53.430	53.430	53.430	53.430	53.430	0

← NewerPage 14 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.