AutoZone, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 520.00 | 520.00 | 520.00 | 520.00 | 47.273 | 0 |
| 2022-06-21 | 520.00 | 520.00 | 520.00 | 520.00 | 47.273 | 0 |
| 2022-06-20 | 520.00 | 520.00 | 520.00 | 520.00 | 47.273 | 0 |
| 2022-06-17 | 520.00 | 520.00 | 520.00 | 520.00 | 47.273 | 0 |
| 2022-06-15 | 520.00 | 520.00 | 520.00 | 520.00 | 47.273 | 0 |
| 2022-06-14 | 520.00 | 520.00 | 520.00 | 520.00 | 47.273 | 572 |
| 2022-06-13 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-06-10 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-06-09 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-06-08 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-06-07 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-06-06 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-06-03 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-06-02 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-06-01 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-05-31 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-05-30 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-05-27 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-05-26 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-05-25 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-05-24 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-05-23 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-05-20 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-05-19 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-05-18 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 0 |
| 2022-05-17 | 503.42 | 503.42 | 503.42 | 503.42 | 45.766 | 792 |
| 2022-05-16 | 512.74 | 512.74 | 512.74 | 512.74 | 46.613 | 0 |
| 2022-05-13 | 512.74 | 512.74 | 512.74 | 512.74 | 46.613 | 11 |
| 2022-05-12 | 495.00 | 495.00 | 495.00 | 495.00 | 45.000 | 0 |
| 2022-05-11 | 495.00 | 495.00 | 495.00 | 495.00 | 45.000 | 0 |
| 2022-05-10 | 495.00 | 495.00 | 495.00 | 495.00 | 45.000 | 0 |
| 2022-05-09 | 495.00 | 495.00 | 495.00 | 495.00 | 45.000 | 0 |
| 2022-05-06 | 495.00 | 495.00 | 495.00 | 495.00 | 45.000 | 0 |
| 2022-05-05 | 495.00 | 495.00 | 495.00 | 495.00 | 45.000 | 11 |
| 2022-05-04 | 495.00 | 495.00 | 495.00 | 495.00 | 45.000 | 22 |
| 2022-05-03 | 487.50 | 487.50 | 487.50 | 487.50 | 44.318 | 0 |
| 2022-05-02 | 487.50 | 487.50 | 487.50 | 487.50 | 44.318 | 0 |
| 2022-04-29 | 485.00 | 487.50 | 485.00 | 487.50 | 44.318 | 506 |
| 2022-04-28 | 513.00 | 513.00 | 513.00 | 513.00 | 46.636 | 0 |
| 2022-04-27 | 513.00 | 513.00 | 513.00 | 513.00 | 46.636 | 0 |
| 2022-04-26 | 513.00 | 513.00 | 513.00 | 513.00 | 46.636 | 0 |
| 2022-04-25 | 513.00 | 513.00 | 513.00 | 513.00 | 46.636 | 0 |
| 2022-04-22 | 513.00 | 513.00 | 513.00 | 513.00 | 46.636 | 495 |
| 2022-04-20 | 517.14 | 517.43 | 517.14 | 517.43 | 47.039 | 1,001 |
| 2022-04-19 | 505.12 | 505.12 | 505.12 | 505.12 | 45.920 | 0 |
| 2022-04-18 | 505.12 | 505.12 | 505.12 | 505.12 | 45.920 | 11 |
| 2022-04-14 | 505.12 | 505.12 | 505.12 | 505.12 | 45.920 | 0 |
| 2022-04-13 | 505.41 | 505.41 | 505.12 | 505.12 | 45.920 | 44 |
| 2022-04-12 | 508.30 | 508.30 | 508.30 | 508.30 | 46.209 | 11 |
| 2022-04-11 | 513.50 | 513.50 | 508.30 | 508.30 | 46.209 | 77 |
| 2022-04-08 | 457.04 | 457.04 | 457.04 | 457.04 | 41.549 | 44 |
| 2022-04-07 | 457.04 | 457.04 | 457.04 | 457.04 | 41.549 | 0 |
| 2022-04-06 | 457.04 | 457.04 | 457.04 | 457.04 | 41.549 | 0 |
| 2022-04-05 | 457.04 | 457.04 | 457.04 | 457.04 | 41.549 | 0 |
| 2022-04-04 | 462.30 | 462.30 | 457.04 | 457.04 | 41.549 | 55 |
| 2022-04-01 | 462.30 | 462.30 | 462.30 | 462.30 | 42.027 | 55 |
| 2022-03-31 | 490.30 | 490.30 | 490.30 | 490.30 | 44.573 | 55 |
| 2022-03-30 | 476.39 | 476.39 | 476.39 | 476.39 | 43.308 | 0 |
| 2022-03-29 | 476.39 | 476.39 | 476.39 | 476.39 | 43.308 | 0 |
| 2022-03-28 | 476.39 | 476.39 | 476.39 | 476.39 | 43.308 | 0 |
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.