AutoZone, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 57.940 | 58.040 | 57.940 | 58.040 | 58.040 | 677 |
| 2022-12-12 | 59.120 | 59.120 | 59.120 | 59.120 | 59.120 | 725 |
| 2022-12-09 | 58.390 | 58.600 | 58.390 | 58.600 | 58.600 | 395 |
| 2022-12-08 | 58.490 | 58.490 | 58.490 | 58.490 | 58.490 | 1 |
| 2022-12-07 | 58.280 | 58.280 | 58.030 | 58.030 | 58.030 | 101 |
| 2022-12-06 | 57.360 | 57.360 | 57.360 | 57.360 | 57.360 | 9 |
| 2022-12-05 | 60.890 | 60.890 | 60.890 | 60.890 | 60.890 | 151 |
| 2022-12-02 | 60.020 | 60.020 | 60.020 | 60.020 | 60.020 | 0 |
| 2022-12-01 | 61.310 | 61.310 | 59.910 | 60.020 | 60.020 | 1,644 |
| 2022-11-30 | 61.350 | 61.350 | 60.330 | 60.330 | 60.330 | 3,070 |
| 2022-11-29 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 0 |
| 2022-11-28 | 63.370 | 63.370 | 61.800 | 61.800 | 61.800 | 543 |
| 2022-11-25 | 688.76 | 688.76 | 688.76 | 688.76 | 62.615 | 550 |
| 2022-11-24 | 679.19 | 679.19 | 679.19 | 679.19 | 61.745 | 0 |
| 2022-11-23 | 679.19 | 679.19 | 679.19 | 679.19 | 61.745 | 44 |
| 2022-11-22 | 671.99 | 671.99 | 671.99 | 671.99 | 61.090 | 11 |
| 2022-11-21 | 663.62 | 665.00 | 663.62 | 665.00 | 60.455 | 44 |
| 2022-11-18 | 653.02 | 653.02 | 653.02 | 653.02 | 59.366 | 11 |
| 2022-11-17 | 662.05 | 662.05 | 662.05 | 662.05 | 60.186 | 0 |
| 2022-11-16 | 662.05 | 662.05 | 662.05 | 662.05 | 60.186 | 11 |
| 2022-11-14 | 644.03 | 655.50 | 644.03 | 655.50 | 59.591 | 44 |
| 2022-11-11 | 660.48 | 660.48 | 625.85 | 644.03 | 58.548 | 12,837 |
| 2022-11-10 | 644.24 | 644.24 | 644.24 | 644.24 | 58.567 | 0 |
| 2022-11-09 | 644.24 | 644.24 | 644.24 | 644.24 | 58.567 | 3,916 |
| 2022-11-08 | 649.76 | 649.76 | 649.76 | 649.76 | 59.069 | 88 |
| 2022-11-07 | 633.10 | 649.10 | 633.10 | 649.10 | 59.009 | 220 |
| 2022-11-04 | 633.10 | 633.10 | 633.10 | 633.10 | 57.555 | 11 |
| 2022-11-03 | 651.30 | 651.30 | 651.30 | 651.30 | 59.209 | 0 |
| 2022-11-01 | 652.65 | 652.65 | 651.30 | 651.30 | 59.209 | 22 |
| 2022-10-31 | 662.46 | 662.46 | 662.46 | 662.46 | 60.224 | 11 |
| 2022-10-28 | 671.75 | 671.75 | 671.75 | 671.75 | 61.068 | 0 |
| 2022-10-27 | 664.00 | 671.75 | 664.00 | 671.75 | 61.068 | 22 |
| 2022-10-26 | 646.96 | 646.96 | 646.96 | 646.96 | 58.815 | 0 |
| 2022-10-25 | 646.96 | 646.96 | 646.96 | 646.96 | 58.815 | 11 |
| 2022-10-24 | 613.00 | 639.63 | 613.00 | 639.29 | 58.117 | 65,065 |
| 2022-10-21 | 594.04 | 594.04 | 594.04 | 594.04 | 54.004 | 11 |
| 2022-10-20 | 603.79 | 603.79 | 589.12 | 589.12 | 53.556 | 29,568 |
| 2022-10-19 | 607.77 | 607.77 | 607.52 | 607.56 | 55.233 | 341 |
| 2022-10-18 | 608.20 | 608.20 | 608.20 | 608.20 | 55.291 | 0 |
| 2022-10-17 | 608.20 | 608.20 | 608.20 | 608.20 | 55.291 | 22 |
| 2022-10-14 | 605.11 | 605.11 | 605.11 | 605.11 | 55.010 | 66 |
| 2022-10-13 | 592.10 | 592.10 | 592.10 | 592.10 | 53.827 | 0 |
| 2022-10-11 | 586.17 | 595.06 | 586.17 | 592.10 | 53.827 | 77,649 |
| 2022-10-10 | 562.10 | 562.10 | 562.10 | 562.10 | 51.100 | 0 |
| 2022-10-07 | 562.10 | 562.10 | 562.10 | 562.10 | 51.100 | 0 |
| 2022-10-06 | 562.10 | 562.10 | 562.10 | 562.10 | 51.100 | 0 |
| 2022-10-05 | 562.10 | 562.10 | 562.10 | 562.10 | 51.100 | 0 |
| 2022-10-04 | 562.10 | 562.10 | 562.10 | 562.10 | 51.100 | 0 |
| 2022-10-03 | 562.10 | 562.10 | 562.10 | 562.10 | 51.100 | 0 |
| 2022-09-30 | 562.10 | 562.10 | 562.10 | 562.10 | 51.100 | 0 |
| 2022-09-29 | 562.10 | 562.10 | 562.10 | 562.10 | 51.100 | 0 |
| 2022-09-28 | 562.10 | 562.10 | 562.10 | 562.10 | 51.100 | 825 |
| 2022-09-27 | 568.94 | 568.94 | 568.94 | 568.94 | 51.722 | 0 |
| 2022-09-26 | 565.40 | 568.94 | 565.40 | 568.94 | 51.722 | 55 |
| 2022-09-23 | 538.46 | 550.50 | 538.46 | 550.50 | 50.046 | 143 |
| 2022-09-22 | 545.00 | 545.00 | 545.00 | 545.00 | 49.546 | 0 |
| 2022-09-21 | 545.00 | 545.00 | 545.00 | 545.00 | 49.546 | 0 |
| 2022-09-20 | 545.00 | 545.00 | 545.00 | 545.00 | 49.546 | 22 |
| 2022-09-19 | 568.53 | 568.53 | 545.00 | 545.00 | 49.546 | 583 |
| 2022-09-16 | 568.35 | 568.53 | 568.35 | 568.53 | 51.685 | 242 |
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.