AutoZone, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	58.260	58.300	58.260	58.300	58.300	6,157
2023-03-10	56.910	57.000	56.910	57.000	57.000	151
2023-03-09	59.300	59.300	59.300	59.300	59.300	0
2023-03-08	59.300	59.300	59.300	59.300	59.300	0
2023-03-07	59.640	59.640	59.300	59.300	59.300	19
2023-03-06	59.050	59.050	59.050	59.050	59.050	3
2023-03-03	59.050	59.050	59.050	59.050	59.050	1
2023-03-02	59.060	59.060	59.060	59.060	59.060	4
2023-03-01	57.570	57.570	57.570	57.570	57.570	209
2023-02-28	60.500	60.500	60.500	60.500	60.500	0
2023-02-27	60.600	60.600	60.500	60.500	60.500	169
2023-02-24	60.250	60.250	60.250	60.250	60.250	5
2023-02-23	60.300	60.300	60.300	60.300	60.300	5
2023-02-22	60.500	60.500	60.140	60.300	60.300	1,143
2023-02-17	60.870	60.870	60.870	60.870	60.870	24
2023-02-16	61.430	61.430	61.030	61.030	61.030	121
2023-02-15	60.280	61.130	60.280	61.130	61.130	768
2023-02-14	59.460	59.990	59.460	59.990	59.990	21
2023-02-13	59.040	59.990	59.040	59.990	59.990	34
2023-02-10	57.480	57.480	57.480	57.480	57.480	0
2023-02-08	57.760	57.760	57.760	57.760	57.760	1
2023-02-07	56.870	56.870	56.870	56.870	56.870	0
2023-02-06	55.550	56.870	55.440	56.870	56.870	56
2023-02-03	55.750	55.750	55.750	55.750	55.750	0
2023-02-02	56.000	56.000	55.750	55.750	55.750	12
2023-02-01	55.790	55.790	55.790	55.790	55.790	0
2023-01-31	55.900	55.900	55.790	55.790	55.790	152
2023-01-30	55.050	55.050	55.050	55.050	55.050	0
2023-01-27	55.050	55.050	55.050	55.050	55.050	4
2023-01-26	55.400	55.400	55.400	55.400	55.400	1
2023-01-25	54.440	54.440	54.420	54.420	54.420	4
2023-01-24	54.670	54.670	54.670	54.670	54.670	1
2023-01-23	55.440	55.440	54.570	55.220	55.220	6,753
2023-01-20	55.520	55.520	54.610	54.900	54.900	75
2023-01-19	55.520	55.520	55.520	55.520	55.520	0
2023-01-18	54.990	55.520	54.300	55.520	55.520	28
2023-01-17	54.390	54.390	54.230	54.340	54.340	11,596
2023-01-16	54.980	54.980	54.980	54.980	54.980	0
2023-01-13	54.230	55.500	54.230	54.980	54.980	591
2023-01-12	55.090	55.090	54.900	54.900	54.900	53
2023-01-11	57.450	57.450	57.090	57.090	57.090	45
2023-01-10	58.010	58.010	58.010	58.010	58.010	2
2023-01-09	59.550	59.550	58.480	58.480	58.480	14,731
2023-01-06	60.250	60.250	60.250	60.250	60.250	0
2023-01-05	60.250	60.250	60.250	60.250	60.250	0
2023-01-04	60.250	60.250	60.250	60.250	60.250	66
2023-01-03	60.120	60.120	60.120	60.120	60.120	236
2023-01-02	59.400	59.400	59.400	59.400	59.400	0
2022-12-29	58.770	59.400	58.720	59.400	59.400	2,500
2022-12-28	59.200	59.360	59.200	59.360	59.360	2,496
2022-12-27	58.790	59.000	58.600	59.000	59.000	103
2022-12-26	56.200	56.200	56.200	56.200	56.200	0
2022-12-23	56.200	56.200	56.200	56.200	56.200	0
2022-12-22	56.280	56.280	56.200	56.200	56.200	27
2022-12-21	56.620	56.620	56.620	56.620	56.620	0
2022-12-20	56.560	56.660	56.560	56.620	56.620	36
2022-12-19	57.460	57.460	57.460	57.460	57.460	0
2022-12-16	57.100	57.460	57.100	57.460	57.460	2
2022-12-15	56.890	56.890	56.890	56.890	56.890	1
2022-12-14	57.600	57.960	57.540	57.540	57.540	553

← NewerPage 16 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.