AutoZone, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 476.39 | 476.39 | 476.39 | 476.39 | 43.308 | 0 |
| 2022-03-24 | 482.33 | 482.33 | 476.39 | 476.39 | 43.308 | 1,991 |
| 2022-03-23 | 493.97 | 493.97 | 493.97 | 493.97 | 44.906 | 0 |
| 2022-03-22 | 493.97 | 493.97 | 493.97 | 493.97 | 44.906 | 0 |
| 2022-03-21 | 493.97 | 493.97 | 493.97 | 493.97 | 44.906 | 0 |
| 2022-03-18 | 493.97 | 493.97 | 493.97 | 493.97 | 44.906 | 0 |
| 2022-03-17 | 493.97 | 493.97 | 493.97 | 493.97 | 44.906 | 0 |
| 2022-03-16 | 493.97 | 493.97 | 493.97 | 493.97 | 44.906 | 0 |
| 2022-03-15 | 493.97 | 493.97 | 493.97 | 493.97 | 44.906 | 3,663 |
| 2022-03-14 | 453.00 | 453.00 | 453.00 | 453.00 | 41.182 | 0 |
| 2022-03-11 | 453.00 | 453.00 | 453.00 | 453.00 | 41.182 | 0 |
| 2022-03-10 | 453.00 | 453.00 | 453.00 | 453.00 | 41.182 | 0 |
| 2022-03-09 | 453.00 | 453.00 | 453.00 | 453.00 | 41.182 | 0 |
| 2022-03-08 | 453.00 | 453.00 | 453.00 | 453.00 | 41.182 | 0 |
| 2022-03-07 | 453.00 | 453.00 | 453.00 | 453.00 | 41.182 | 0 |
| 2022-03-04 | 453.00 | 453.00 | 453.00 | 453.00 | 41.182 | 0 |
| 2022-03-03 | 453.00 | 453.00 | 453.00 | 453.00 | 41.182 | 0 |
| 2022-03-02 | 453.00 | 453.00 | 453.00 | 453.00 | 41.182 | 0 |
| 2022-02-25 | 453.00 | 453.00 | 453.00 | 453.00 | 41.182 | 0 |
| 2022-02-24 | 453.00 | 453.00 | 453.00 | 453.00 | 41.182 | 550 |
| 2022-02-23 | 493.01 | 493.01 | 493.01 | 493.01 | 44.819 | 0 |
| 2022-02-22 | 493.01 | 493.01 | 493.01 | 493.01 | 44.819 | 0 |
| 2022-02-21 | 493.01 | 493.01 | 493.01 | 493.01 | 44.819 | 0 |
| 2022-02-18 | 515.53 | 515.53 | 493.01 | 493.01 | 44.819 | 22 |
| 2022-02-17 | 552.55 | 552.55 | 552.55 | 552.55 | 50.232 | 0 |
| 2022-02-16 | 552.55 | 552.55 | 552.55 | 552.55 | 50.232 | 0 |
| 2022-02-15 | 552.55 | 552.55 | 552.55 | 552.55 | 50.232 | 0 |
| 2022-02-14 | 552.55 | 552.55 | 552.55 | 552.55 | 50.232 | 0 |
| 2022-02-11 | 552.55 | 552.55 | 552.55 | 552.55 | 50.232 | 0 |
| 2022-02-10 | 552.55 | 552.55 | 552.55 | 552.55 | 50.232 | 0 |
| 2022-02-09 | 552.55 | 552.55 | 552.55 | 552.55 | 50.232 | 11 |
| 2022-02-08 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 0 |
| 2022-02-07 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 0 |
| 2022-02-04 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 0 |
| 2022-02-03 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 0 |
| 2022-02-02 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 0 |
| 2022-02-01 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 0 |
| 2022-01-31 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 0 |
| 2022-01-28 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 0 |
| 2022-01-27 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 0 |
| 2022-01-26 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 0 |
| 2022-01-25 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 0 |
| 2022-01-24 | 526.24 | 526.24 | 526.24 | 526.24 | 47.840 | 1,100 |
| 2022-01-21 | 539.92 | 539.92 | 539.92 | 539.92 | 49.084 | 0 |
| 2022-01-20 | 539.92 | 539.92 | 539.92 | 539.92 | 49.084 | 0 |
| 2022-01-19 | 539.92 | 539.92 | 539.92 | 539.92 | 49.084 | 11 |
| 2022-01-18 | 540.50 | 543.70 | 540.50 | 543.70 | 49.427 | 1,892 |
| 2022-01-17 | 563.04 | 563.04 | 563.04 | 563.04 | 51.186 | 0 |
| 2022-01-14 | 563.04 | 563.04 | 563.04 | 563.04 | 51.186 | 0 |
| 2022-01-13 | 563.04 | 563.04 | 563.04 | 563.04 | 51.186 | 0 |
| 2022-01-12 | 563.04 | 563.04 | 563.04 | 563.04 | 51.186 | 0 |
| 2022-01-11 | 563.04 | 563.04 | 563.04 | 563.04 | 51.186 | 0 |
| 2022-01-10 | 563.04 | 563.04 | 563.04 | 563.04 | 51.186 | 352 |
| 2022-01-07 | 592.97 | 592.97 | 592.97 | 592.97 | 53.906 | 0 |
| 2022-01-06 | 592.97 | 592.97 | 592.97 | 592.97 | 53.906 | 0 |
| 2022-01-05 | 592.97 | 592.97 | 592.97 | 592.97 | 53.906 | 11 |
| 2022-01-04 | 590.44 | 592.97 | 590.44 | 592.97 | 53.906 | 22 |
| 2022-01-03 | 580.00 | 580.25 | 580.00 | 580.25 | 52.750 | 1,133 |
| 2021-12-30 | 598.94 | 598.94 | 581.50 | 581.50 | 52.864 | 1,111 |
| 2021-12-29 | 598.94 | 598.94 | 598.94 | 598.94 | 54.449 | 913 |
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.