AutoZone, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 84.800 | 85.120 | 82.640 | 84.070 | 84.070 | 80 |
| 2024-11-12 | 83.690 | 83.690 | 83.690 | 83.690 | 83.690 | 0 |
| 2024-11-11 | 81.960 | 83.690 | 81.960 | 83.690 | 83.690 | 26 |
| 2024-11-08 | 83.360 | 83.360 | 82.100 | 82.100 | 82.100 | 123 |
| 2024-11-07 | 81.200 | 82.590 | 81.200 | 81.680 | 81.680 | 22 |
| 2024-11-06 | 82.480 | 83.680 | 80.480 | 82.700 | 82.700 | 124 |
| 2024-11-05 | 79.600 | 79.920 | 79.600 | 79.680 | 79.680 | 278 |
| 2024-11-04 | 78.400 | 79.680 | 78.080 | 79.200 | 79.200 | 75 |
| 2024-11-01 | 80.160 | 80.480 | 79.280 | 80.480 | 80.480 | 118 |
| 2024-10-31 | 80.160 | 80.160 | 80.160 | 80.160 | 80.160 | 0 |
| 2024-10-30 | 80.640 | 80.640 | 79.600 | 80.160 | 80.160 | 75 |
| 2024-10-29 | 80.880 | 81.360 | 79.800 | 81.040 | 81.040 | 47 |
| 2024-10-28 | 81.360 | 81.360 | 80.200 | 80.720 | 80.720 | 25 |
| 2024-10-25 | 81.310 | 81.310 | 81.310 | 81.310 | 81.310 | 500 |
| 2024-10-24 | 82.320 | 82.320 | 81.900 | 81.900 | 81.900 | 6 |
| 2024-10-23 | 82.800 | 82.960 | 82.400 | 82.480 | 82.480 | 603 |
| 2024-10-22 | 82.480 | 82.880 | 82.480 | 82.880 | 82.880 | 101 |
| 2024-10-21 | 83.280 | 83.280 | 82.480 | 83.200 | 83.200 | 37 |
| 2024-10-18 | 81.760 | 82.800 | 81.550 | 82.480 | 82.480 | 212 |
| 2024-10-17 | 80.600 | 81.760 | 80.250 | 81.520 | 81.520 | 232 |
| 2024-10-16 | 80.640 | 81.200 | 80.200 | 80.240 | 80.240 | 59 |
| 2024-10-15 | 79.760 | 79.760 | 79.760 | 79.760 | 79.760 | 1 |
| 2024-10-14 | 80.640 | 80.640 | 79.360 | 79.360 | 79.360 | 2 |
| 2024-10-11 | 79.760 | 81.120 | 79.760 | 80.640 | 80.640 | 106 |
| 2024-10-10 | 79.360 | 79.360 | 78.960 | 78.960 | 78.960 | 11 |
| 2024-10-09 | 78.750 | 80.320 | 78.750 | 80.000 | 80.000 | 31 |
| 2024-10-08 | 77.680 | 77.840 | 76.880 | 77.760 | 77.760 | 93 |
| 2024-10-07 | 76.880 | 76.880 | 76.880 | 76.880 | 76.880 | 0 |
| 2024-10-04 | 76.880 | 76.880 | 76.880 | 76.880 | 76.880 | 0 |
| 2024-10-03 | 75.840 | 77.040 | 75.840 | 76.880 | 76.880 | 55 |
| 2024-10-02 | 78.560 | 78.560 | 76.700 | 76.700 | 76.700 | 126 |
| 2024-10-01 | 78.240 | 79.200 | 78.240 | 78.880 | 78.880 | 168 |
| 2024-09-30 | 78.020 | 78.240 | 78.020 | 78.240 | 78.240 | 3 |
| 2024-09-27 | 77.310 | 77.310 | 77.310 | 77.310 | 77.310 | 0 |
| 2024-09-26 | 77.310 | 77.310 | 77.310 | 77.310 | 77.310 | 0 |
| 2024-09-25 | 75.860 | 77.850 | 75.860 | 77.310 | 77.310 | 54 |
| 2024-09-24 | 76.400 | 76.400 | 76.400 | 76.400 | 76.400 | 0 |
| 2024-09-23 | 76.370 | 76.530 | 75.840 | 76.400 | 76.400 | 40 |
| 2024-09-20 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 9 |
| 2024-09-19 | 76.500 | 76.500 | 75.000 | 75.000 | 75.000 | 28 |
| 2024-09-18 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-09-17 | 77.630 | 78.180 | 77.000 | 77.000 | 77.000 | 45 |
| 2024-09-16 | 79.050 | 79.050 | 77.760 | 77.790 | 77.790 | 56 |
| 2024-09-13 | 79.460 | 79.460 | 79.460 | 79.460 | 79.460 | 0 |
| 2024-09-12 | 80.630 | 80.630 | 79.440 | 79.460 | 79.460 | 47 |
| 2024-09-11 | 78.860 | 79.510 | 78.600 | 79.510 | 79.510 | 104 |
| 2024-09-10 | 79.240 | 80.210 | 78.740 | 80.020 | 80.020 | 74 |
| 2024-09-09 | 77.050 | 80.120 | 77.050 | 79.750 | 79.750 | 226 |
| 2024-09-06 | 78.560 | 78.820 | 78.560 | 78.620 | 78.620 | 5 |
| 2024-09-05 | 80.420 | 80.420 | 79.650 | 79.650 | 79.650 | 9 |
| 2024-09-04 | 81.780 | 81.780 | 80.000 | 80.420 | 80.420 | 126 |
| 2024-09-03 | 81.460 | 81.460 | 80.410 | 80.670 | 80.670 | 1,151 |
| 2024-09-02 | 81.460 | 81.460 | 81.460 | 81.460 | 81.460 | 0 |
| 2024-08-30 | 81.450 | 81.460 | 81.450 | 81.460 | 81.460 | 4 |
| 2024-08-29 | 82.680 | 82.680 | 82.680 | 82.680 | 82.680 | 1 |
| 2024-08-28 | 79.720 | 79.720 | 79.720 | 79.720 | 79.720 | 0 |
| 2024-08-27 | 78.860 | 79.720 | 78.860 | 79.720 | 79.720 | 4 |
| 2024-08-26 | 77.860 | 77.860 | 77.860 | 77.860 | 77.860 | 0 |
| 2024-08-23 | 77.670 | 77.860 | 77.670 | 77.860 | 77.860 | 41 |
| 2024-08-22 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 7 |
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.