AutoZone, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	99.760	99.760	99.760	99.760	99.760	4
2025-08-07	101.20	101.20	99.710	99.710	99.710	14
2025-08-06	100.30	101.30	100.30	101.30	101.30	14
2025-08-05	99.800	100.30	99.800	100.30	100.30	72
2025-08-04	98.400	99.400	98.400	99.400	99.400	18
2025-08-01	96.900	96.900	96.720	96.720	96.720	24
2025-07-31	98.600	98.600	96.900	96.900	96.900	12
2025-07-30	98.700	98.700	97.000	97.000	97.000	26
2025-07-29	97.400	97.400	97.400	97.400	97.400	25
2025-07-28	96.300	96.300	96.100	96.100	96.100	19
2025-07-25	97.090	97.090	96.800	96.800	96.800	26
2025-07-24	96.000	96.570	96.000	96.570	96.570	21
2025-07-23	94.200	94.200	94.200	94.200	94.200	28
2025-07-22	95.400	95.400	95.400	95.400	95.400	59
2025-07-21	94.410	94.410	94.410	94.410	94.410	65
2025-07-18	92.160	94.230	92.160	94.230	94.230	27
2025-07-17	93.330	93.330	92.160	92.160	92.160	14
2025-07-16	93.330	93.330	92.360	92.360	92.360	6
2025-07-15	93.400	93.500	93.400	93.500	93.500	105
2025-07-14	93.240	96.120	93.240	96.120	96.120	62
2025-07-11	93.780	93.780	93.780	93.780	93.780	19
2025-07-10	95.400	95.400	94.500	94.500	94.500	8
2025-07-09	92.700	92.700	92.700	92.700	92.700	36
2025-07-08	92.880	92.880	92.880	92.880	92.880	17
2025-07-07	91.500	94.140	91.500	94.140	94.140	435
2025-07-04	91.260	91.260	91.260	91.260	91.260	0
2025-07-03	91.260	91.260	91.260	91.260	91.260	0
2025-07-02	91.260	91.260	91.260	91.260	91.260	9
2025-07-01	92.520	92.520	92.520	92.520	92.520	5
2025-06-30	89.910	91.260	89.000	91.260	91.260	41
2025-06-27	90.000	90.000	90.000	90.000	90.000	9
2025-06-26	87.600	87.660	87.210	87.210	87.210	134
2025-06-25	89.730	89.730	87.970	87.970	87.970	298
2025-06-24	90.270	90.270	90.270	90.270	90.270	24
2025-06-23	92.250	93.420	92.250	92.250	92.250	435
2025-06-20	91.620	91.620	91.620	91.620	91.620	39
2025-06-18	90.000	90.630	89.820	90.460	90.460	25
2025-06-17	90.000	90.000	89.820	89.820	89.820	22
2025-06-16	90.000	90.270	89.550	89.550	89.550	5
2025-06-13	92.790	92.790	91.350	91.350	91.350	11
2025-06-12	91.840	92.790	91.840	92.790	92.790	305
2025-06-11	91.840	91.840	91.840	91.840	91.840	142
2025-06-10	94.410	94.410	94.410	94.410	94.410	1
2025-06-09	93.330	93.330	93.330	93.330	93.330	3
2025-06-06	93.890	93.890	93.890	93.890	93.890	4
2025-06-05	95.000	95.000	94.500	94.500	94.500	25
2025-06-04	95.250	96.300	95.250	96.300	96.300	11
2025-06-03	95.900	95.900	95.900	95.900	95.900	7
2025-06-02	97.600	97.600	96.800	96.920	96.920	23
2025-05-30	97.000	97.600	97.000	97.600	97.600	71
2025-05-29	94.800	94.800	94.800	94.800	94.800	13
2025-05-28	97.730	97.730	97.730	97.730	97.730	5
2025-05-27	95.440	95.440	95.440	95.440	95.440	36
2025-05-26	99.600	99.600	99.600	99.600	99.600	0
2025-05-23	99.020	99.600	99.020	99.600	99.600	3,962
2025-05-22	99.000	99.000	99.000	99.000	99.000	31
2025-05-21	99.360	99.600	99.360	99.600	99.600	1,013
2025-05-20	99.730	100.60	99.600	99.600	99.600	52
2025-05-19	99.600	99.600	99.600	99.600	99.600	5
2025-05-16	96.820	96.820	96.820	96.820	96.820	19

← NewerPage 6 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.