AutoZone, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	90.370	90.370	89.650	89.650	89.650	157
2025-10-30	90.640	90.640	90.640	90.640	90.640	18
2025-10-29	92.350	92.350	90.730	90.730	90.730	112
2025-10-28	93.070	93.070	92.980	92.980	92.980	125
2025-10-27	92.350	93.640	92.350	93.640	93.640	42
2025-10-24	94.140	94.140	93.250	93.250	93.250	21
2025-10-23	96.650	96.650	93.290	94.200	94.200	56
2025-10-22	97.430	97.430	97.430	97.430	97.430	0
2025-10-21	98.890	98.890	96.850	97.430	97.430	17
2025-10-20	98.890	98.890	96.950	96.950	96.950	17
2025-10-17	99.080	99.080	98.600	98.600	98.600	48
2025-10-16	102.00	102.00	99.210	99.210	99.210	57
2025-10-15	99.970	100.17	99.970	100.17	100.17	11
2025-10-14	102.51	102.51	100.91	101.01	101.01	24
2025-10-13	101.99	101.99	101.74	101.74	101.74	6
2025-10-10	98.500	102.10	98.250	102.10	102.10	102
2025-10-09	98.810	98.810	97.200	97.200	97.200	16
2025-10-08	98.110	98.250	97.610	97.610	97.610	122
2025-10-07	100.49	100.49	100.49	100.49	100.49	6
2025-10-06	99.970	100.89	99.880	100.89	100.89	83
2025-10-03	102.49	102.49	102.49	102.49	102.49	9
2025-10-02	103.59	104.29	103.59	103.70	103.70	141
2025-10-01	103.90	103.90	102.30	102.40	102.40	93
2025-09-30	103.50	103.90	103.50	103.90	103.90	24
2025-09-29	102.40	103.10	102.40	103.10	103.10	27
2025-09-26	100.60	100.60	100.60	100.60	100.60	0
2025-09-25	100.60	100.60	100.60	100.60	100.60	46
2025-09-24	101.30	101.30	101.30	101.30	101.30	16
2025-09-23	97.800	97.800	97.800	97.800	97.800	56
2025-09-22	99.700	99.700	99.700	99.700	99.700	0
2025-09-19	100.25	100.25	99.700	99.700	99.700	325
2025-09-18	102.41	102.41	99.970	99.970	99.970	414
2025-09-17	101.31	101.64	101.31	101.64	101.64	79
2025-09-16	102.10	102.10	101.97	101.97	101.97	67
2025-09-15	102.08	102.08	102.08	102.08	102.08	28
2025-09-12	105.94	105.94	105.82	105.82	105.82	87
2025-09-11	106.60	106.60	105.71	105.71	105.71	93
2025-09-10	104.72	104.72	104.72	104.72	104.72	17
2025-09-09	105.10	105.50	105.10	105.50	105.50	25
2025-09-08	104.70	104.70	104.70	104.70	104.70	8
2025-09-05	104.43	104.43	104.43	104.43	104.43	0
2025-09-04	105.15	105.15	104.43	104.43	104.43	32
2025-09-03	103.30	103.30	103.30	103.30	103.30	0
2025-09-02	103.30	103.30	103.30	103.30	103.30	0
2025-09-01	103.30	103.30	103.30	103.30	103.30	4
2025-08-29	103.30	103.30	103.30	103.30	103.30	35
2025-08-28	103.40	103.40	103.40	103.40	103.40	0
2025-08-27	104.00	104.00	103.40	103.40	103.40	7
2025-08-26	103.30	103.30	103.30	103.30	103.30	66
2025-08-25	100.70	100.70	100.70	100.70	100.70	0
2025-08-22	101.70	101.70	100.70	100.70	100.70	20
2025-08-21	102.91	102.91	102.91	102.91	102.91	0
2025-08-20	100.54	102.91	100.54	102.91	102.91	554
2025-08-19	100.00	102.60	100.00	102.60	102.60	97
2025-08-18	100.30	100.30	100.30	100.30	100.30	81
2025-08-15	98.200	98.700	98.200	98.700	98.700	133
2025-08-14	98.880	98.880	98.750	98.750	98.750	61
2025-08-13	98.800	98.800	98.800	98.800	98.800	14
2025-08-12	98.010	98.010	97.720	97.720	97.720	15
2025-08-11	99.700	99.700	99.440	99.440	99.440	23

← NewerPage 5 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.