AutoZone, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	559.34	559.34	559.34	559.34	50.849	0
2022-09-14	559.34	559.34	559.34	559.34	50.849	0
2022-09-13	559.34	559.34	559.34	559.34	50.849	22
2022-09-12	574.40	574.40	574.40	574.40	52.218	0
2022-09-09	574.40	574.40	574.40	574.40	52.218	0
2022-09-08	574.40	574.40	574.40	574.40	52.218	67,562
2022-09-06	557.97	557.97	557.97	557.97	50.725	495
2022-09-05	556.25	556.25	556.25	556.25	50.568	0
2022-09-02	556.25	556.25	556.25	556.25	50.568	11
2022-09-01	548.66	548.66	548.66	548.66	49.878	0
2022-08-31	548.66	548.66	548.66	548.66	49.878	66
2022-08-30	548.90	548.90	546.58	546.84	49.713	275
2022-08-29	562.68	562.68	545.60	548.90	49.900	187
2022-08-26	562.68	562.68	562.68	562.68	51.153	0
2022-08-25	564.00	564.00	562.68	562.68	51.153	528
2022-08-24	572.99	572.99	572.99	572.99	52.090	99
2022-08-23	604.53	604.53	604.53	604.53	54.957	0
2022-08-22	604.53	604.53	604.53	604.53	54.957	880
2022-08-19	601.19	601.19	601.19	601.19	54.654	11
2022-08-18	608.40	608.40	603.84	603.84	54.895	33
2022-08-17	607.98	607.98	607.98	607.98	55.271	33
2022-08-16	573.13	573.13	573.13	573.13	52.103	0
2022-08-15	573.13	573.13	573.13	573.13	52.103	0
2022-08-12	573.13	573.13	573.13	573.13	52.103	0
2022-08-11	572.00	573.13	572.00	573.13	52.103	880
2022-08-10	569.84	569.84	569.84	569.84	51.804	0
2022-08-09	569.84	569.84	569.84	569.84	51.804	0
2022-08-08	569.84	569.84	569.84	569.84	51.804	0
2022-08-05	569.84	569.84	569.84	569.84	51.804	0
2022-08-04	569.84	569.84	569.84	569.84	51.804	0
2022-08-03	569.84	569.84	569.84	569.84	51.804	0
2022-08-02	563.38	569.84	563.38	569.84	51.804	88
2022-08-01	561.55	562.07	561.55	562.07	51.097	44
2022-07-29	559.32	559.32	559.32	559.32	50.847	0
2022-07-28	559.32	559.32	559.32	559.32	50.847	0
2022-07-27	559.32	559.32	559.32	559.32	50.847	0
2022-07-26	559.32	559.32	559.32	559.32	50.847	1,100
2022-07-25	586.22	586.22	586.22	586.22	53.293	0
2022-07-22	583.43	586.22	583.43	586.22	53.293	1,210
2022-07-21	591.51	591.51	591.51	591.51	53.774	0
2022-07-20	591.51	591.51	591.51	591.51	53.774	0
2022-07-19	591.51	591.51	591.51	591.51	53.774	0
2022-07-18	591.51	591.51	591.51	591.51	53.774	550
2022-07-15	589.68	589.68	589.68	589.68	53.607	0
2022-07-14	589.68	589.68	589.68	589.68	53.607	0
2022-07-13	589.68	589.68	589.68	589.68	53.607	880
2022-07-12	578.55	578.55	578.55	578.55	52.596	0
2022-07-11	578.55	578.55	578.55	578.55	52.596	0
2022-07-08	578.55	578.55	578.55	578.55	52.596	2,750
2022-07-07	569.89	569.89	569.89	569.89	51.808	0
2022-07-06	569.89	569.89	569.89	569.89	51.808	0
2022-07-05	569.89	569.89	569.89	569.89	51.808	253
2022-07-04	551.88	551.88	551.88	551.88	50.171	0
2022-07-01	551.88	551.88	551.88	551.88	50.171	0
2022-06-30	551.88	551.88	551.88	551.88	50.171	0
2022-06-29	551.88	551.88	551.88	551.88	50.171	0
2022-06-28	551.88	551.88	551.88	551.88	50.171	0
2022-06-27	551.88	551.88	551.88	551.88	50.171	0
2022-06-24	551.88	551.88	551.88	551.88	50.171	0
2022-06-23	550.10	551.88	550.10	551.88	50.171	605

← NewerPage 18 of 21 · 1,251 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.