AutoZone, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 67.750 | 67.760 | 67.480 | 67.610 | 67.610 | 2,001 |
| 2026-07-23 | 67.470 | 67.470 | 67.470 | 67.470 | 67.470 | 11 |
| 2026-07-22 | 69.170 | 69.170 | 69.170 | 69.170 | 69.170 | 0 |
| 2026-07-21 | 72.030 | 72.030 | 69.170 | 69.170 | 69.170 | 2,006 |
| 2026-07-20 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 1,000 |
| 2026-07-17 | 70.570 | 70.570 | 70.570 | 70.570 | 70.570 | 0 |
| 2026-07-16 | 70.570 | 70.570 | 70.570 | 70.570 | 70.570 | 900 |
| 2026-07-15 | 69.570 | 69.570 | 69.570 | 69.570 | 69.570 | 0 |
| 2026-07-14 | 69.940 | 69.940 | 69.570 | 69.570 | 69.570 | 911 |
| 2026-07-13 | 71.770 | 71.770 | 71.770 | 71.770 | 71.770 | 910 |
| 2026-07-10 | 69.930 | 69.930 | 69.930 | 69.930 | 69.930 | 0 |
| 2026-07-09 | 69.940 | 69.940 | 69.930 | 69.930 | 69.930 | 901 |
| 2026-07-08 | 72.230 | 72.230 | 72.230 | 72.230 | 72.230 | 0 |
| 2026-07-07 | 70.150 | 72.230 | 70.150 | 72.230 | 72.230 | 903 |
| 2026-07-06 | 70.000 | 70.000 | 69.000 | 69.750 | 69.750 | 927 |
| 2026-07-03 | 74.350 | 74.350 | 74.350 | 74.350 | 74.350 | 0 |
| 2026-07-02 | 73.930 | 74.350 | 73.930 | 74.350 | 74.350 | 221 |
| 2026-07-01 | 75.750 | 76.500 | 75.750 | 76.500 | 76.500 | 912 |
| 2026-06-30 | 74.070 | 74.070 | 74.070 | 74.070 | 74.070 | 0 |
| 2026-06-29 | 74.070 | 74.070 | 74.070 | 74.070 | 74.070 | 0 |
| 2026-06-26 | 74.070 | 74.070 | 74.070 | 74.070 | 74.070 | 1,000 |
| 2026-06-25 | 73.640 | 73.640 | 73.640 | 73.640 | 73.640 | 0 |
| 2026-06-24 | 73.640 | 73.640 | 73.640 | 73.640 | 73.640 | 1,000 |
| 2026-06-23 | 73.140 | 73.140 | 73.140 | 73.140 | 73.140 | 0 |
| 2026-06-22 | 73.140 | 73.140 | 73.140 | 73.140 | 73.140 | 0 |
| 2026-06-19 | 73.140 | 73.140 | 73.140 | 73.140 | 73.140 | 0 |
| 2026-06-18 | 73.140 | 73.140 | 73.140 | 73.140 | 73.140 | 1 |
| 2026-06-17 | 71.830 | 71.830 | 71.830 | 71.830 | 71.830 | 0 |
| 2026-06-16 | 71.830 | 71.830 | 71.830 | 71.830 | 71.830 | 0 |
| 2026-06-15 | 72.250 | 72.250 | 71.830 | 71.830 | 71.830 | 11 |
| 2026-06-12 | 71.120 | 71.120 | 71.120 | 71.120 | 71.120 | 0 |
| 2026-06-11 | 71.120 | 71.120 | 71.120 | 71.120 | 71.120 | 1 |
| 2026-06-10 | 70.970 | 70.970 | 70.970 | 70.970 | 70.970 | 0 |
| 2026-06-09 | 70.970 | 70.970 | 70.970 | 70.970 | 70.970 | 0 |
| 2026-06-08 | 70.970 | 70.970 | 70.970 | 70.970 | 70.970 | 0 |
| 2026-06-05 | 70.970 | 70.970 | 70.970 | 70.970 | 70.970 | 0 |
| 2026-06-03 | 70.970 | 70.970 | 70.970 | 70.970 | 70.970 | 1 |
| 2026-06-02 | 67.700 | 67.700 | 67.700 | 67.700 | 67.700 | 0 |
| 2026-06-01 | 67.700 | 67.700 | 67.700 | 67.700 | 67.700 | 0 |
| 2026-05-29 | 67.700 | 67.700 | 67.700 | 67.700 | 67.700 | 1 |
| 2026-05-28 | 69.750 | 69.750 | 68.410 | 68.410 | 68.410 | 2 |
| 2026-05-27 | 69.360 | 69.360 | 68.990 | 69.290 | 69.290 | 6 |
| 2026-05-26 | 72.250 | 72.250 | 68.790 | 68.790 | 68.790 | 858 |
| 2026-05-25 | 78.490 | 78.490 | 78.490 | 78.490 | 78.490 | 0 |
| 2026-05-22 | 78.490 | 78.490 | 78.490 | 78.490 | 78.490 | 1,000 |
| 2026-05-21 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2026-05-20 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2026-05-19 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 4 |
| 2026-05-18 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 2 |
| 2026-05-15 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-05-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-05-13 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-05-12 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 6 |
| 2026-05-11 | 79.360 | 79.360 | 79.360 | 79.360 | 79.360 | 0 |
| 2026-05-08 | 79.360 | 79.360 | 79.360 | 79.360 | 79.360 | 0 |
| 2026-05-07 | 79.360 | 79.360 | 79.360 | 79.360 | 79.360 | 0 |
| 2026-05-06 | 79.360 | 79.360 | 79.360 | 79.360 | 79.360 | 2 |
| 2026-05-05 | 78.870 | 78.870 | 78.870 | 78.870 | 78.870 | 0 |
| 2026-05-04 | 79.210 | 79.210 | 78.870 | 78.870 | 78.870 | 1,010 |
| 2026-04-30 | 78.980 | 83.190 | 78.980 | 83.190 | 83.190 | 1,001 |
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.