AutoZone, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 71.300 | 71.300 | 71.300 | 71.300 | 71.300 | 50 |
| 2026-10-16 | 71.650 | 71.650 | 71.650 | 71.650 | 71.650 | 150 |
| 2026-10-15 | 69.860 | 70.000 | 69.860 | 70.000 | 70.000 | 1,016 |
| 2026-10-14 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 14 |
| 2026-10-13 | 65.210 | 65.210 | 65.210 | 65.210 | 65.210 | 0 |
| 2026-10-09 | 65.210 | 65.210 | 65.210 | 65.210 | 65.210 | 0 |
| 2026-10-08 | 65.210 | 65.210 | 65.210 | 65.210 | 65.210 | 220 |
| 2026-10-07 | 65.310 | 65.310 | 65.210 | 65.210 | 65.210 | 1,043 |
| 2026-10-06 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2026-10-05 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 38 |
| 2026-10-02 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 4 |
| 2026-10-01 | 66.300 | 66.360 | 66.300 | 66.360 | 66.360 | 1,182 |
| 2026-09-30 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 15 |
| 2026-09-29 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 1,000 |
| 2026-09-28 | 68.940 | 69.090 | 68.940 | 69.030 | 69.030 | 1,004 |
| 2026-09-25 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 0 |
| 2026-09-24 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 150 |
| 2026-09-23 | 65.260 | 65.940 | 65.260 | 65.940 | 65.940 | 10 |
| 2026-09-22 | 69.090 | 69.090 | 68.600 | 69.020 | 69.020 | 755 |
| 2026-09-21 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 1 |
| 2026-09-18 | 67.360 | 67.360 | 67.360 | 67.360 | 67.360 | 0 |
| 2026-09-17 | 67.360 | 67.360 | 67.360 | 67.360 | 67.360 | 6 |
| 2026-09-16 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2026-09-15 | 67.830 | 67.830 | 67.000 | 67.000 | 67.000 | 77 |
| 2026-09-14 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 1 |
| 2026-09-11 | 66.990 | 66.990 | 66.990 | 66.990 | 66.990 | 0 |
| 2026-09-10 | 66.990 | 66.990 | 66.990 | 66.990 | 66.990 | 10 |
| 2026-09-09 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 1 |
| 2026-09-08 | 68.470 | 68.880 | 68.390 | 68.640 | 68.640 | 681 |
| 2026-09-07 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2026-09-04 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 15 |
| 2026-09-03 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 15 |
| 2026-09-02 | 68.500 | 68.500 | 68.000 | 68.220 | 68.220 | 281 |
| 2026-09-01 | 70.200 | 70.200 | 69.380 | 69.380 | 69.380 | 739 |
| 2026-08-31 | 69.930 | 70.200 | 69.930 | 70.200 | 70.200 | 1,014 |
| 2026-08-28 | 69.510 | 69.670 | 69.510 | 69.670 | 69.670 | 8 |
| 2026-08-27 | 70.010 | 70.010 | 70.010 | 70.010 | 70.010 | 0 |
| 2026-08-26 | 70.000 | 70.190 | 70.000 | 70.010 | 70.010 | 24 |
| 2026-08-25 | 70.500 | 71.110 | 70.500 | 71.110 | 71.110 | 71 |
| 2026-08-24 | 70.280 | 70.280 | 70.280 | 70.280 | 70.280 | 8 |
| 2026-08-21 | 69.020 | 69.020 | 69.020 | 69.020 | 69.020 | 14 |
| 2026-08-20 | 71.700 | 71.700 | 69.840 | 70.340 | 70.340 | 1,018 |
| 2026-08-19 | 70.990 | 70.990 | 70.990 | 70.990 | 70.990 | 0 |
| 2026-08-18 | 70.990 | 70.990 | 70.990 | 70.990 | 70.990 | 0 |
| 2026-08-17 | 70.990 | 70.990 | 70.990 | 70.990 | 70.990 | 0 |
| 2026-08-14 | 70.990 | 70.990 | 70.990 | 70.990 | 70.990 | 0 |
| 2026-08-13 | 70.990 | 70.990 | 70.990 | 70.990 | 70.990 | 0 |
| 2026-08-12 | 70.990 | 70.990 | 70.990 | 70.990 | 70.990 | 0 |
| 2026-08-11 | 70.990 | 70.990 | 70.990 | 70.990 | 70.990 | 0 |
| 2026-08-10 | 70.990 | 70.990 | 70.990 | 70.990 | 70.990 | 0 |
| 2026-08-07 | 70.990 | 70.990 | 70.990 | 70.990 | 70.990 | 0 |
| 2026-08-06 | 70.990 | 70.990 | 70.990 | 70.990 | 70.990 | 0 |
| 2026-08-05 | 70.850 | 70.990 | 70.850 | 70.990 | 70.990 | 1,011 |
| 2026-08-04 | 69.430 | 69.430 | 69.430 | 69.430 | 69.430 | 0 |
| 2026-08-03 | 69.360 | 69.430 | 69.360 | 69.430 | 69.430 | 90 |
| 2026-07-31 | 69.360 | 69.360 | 69.360 | 69.360 | 69.360 | 0 |
| 2026-07-30 | 69.430 | 69.430 | 69.190 | 69.360 | 69.360 | 1,026 |
| 2026-07-29 | 73.160 | 73.160 | 73.160 | 73.160 | 73.160 | 1,012 |
| 2026-07-28 | 71.200 | 71.200 | 71.200 | 71.200 | 71.200 | 0 |
| 2026-07-27 | 69.750 | 71.200 | 69.750 | 71.200 | 71.200 | 12 |
Page 1 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.