AutoZone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3,156.70 | 3,196.00 | 3,140.39 | 3,140.39 | 3,140.39 | 55 |
| 2024-08-30 | 3,204.68 | 3,250.00 | 3,153.14 | 3,161.35 | 3,161.35 | 14 |
| 2024-08-29 | 3,207.30 | 3,223.80 | 3,169.71 | 3,221.56 | 3,221.56 | 28 |
| 2024-08-28 | 3,170.71 | 3,209.83 | 3,170.71 | 3,174.67 | 3,174.67 | 23 |
| 2024-08-27 | 3,152.87 | 3,190.00 | 3,147.32 | 3,167.64 | 3,167.64 | 66 |
| 2024-08-23 | 3,170.89 | 3,217.89 | 3,116.92 | 3,118.00 | 3,118.00 | 688 |
| 2024-08-22 | 3,180.00 | 3,188.34 | 3,152.89 | 3,184.66 | 3,184.66 | 32 |
| 2024-08-21 | 3,198.95 | 3,216.35 | 3,190.00 | 3,202.51 | 3,202.51 | 50 |
| 2024-08-20 | 3,201.96 | 3,207.31 | 3,147.00 | 3,205.60 | 3,205.60 | 568 |
| 2024-08-19 | 3,212.87 | 3,212.87 | 3,160.00 | 3,172.64 | 3,172.64 | 1,535 |
| 2024-08-16 | 3,182.30 | 3,222.44 | 3,167.54 | 3,216.84 | 3,216.84 | 113 |
| 2024-08-15 | 3,248.00 | 3,248.00 | 3,163.20 | 3,163.20 | 3,163.20 | 21 |
| 2024-08-14 | 3,179.01 | 3,225.02 | 3,144.86 | 3,177.95 | 3,177.95 | 24 |
| 2024-08-13 | 3,118.79 | 3,203.92 | 3,115.78 | 3,157.94 | 3,157.94 | 25 |
| 2024-08-12 | 3,105.50 | 3,174.08 | 3,101.47 | 3,134.58 | 3,134.58 | 39 |
| 2024-08-09 | 3,174.85 | 3,174.85 | 3,105.02 | 3,129.18 | 3,129.18 | 69 |
| 2024-08-08 | 3,079.95 | 3,166.18 | 3,070.88 | 3,152.16 | 3,152.16 | 15 |
| 2024-08-07 | 3,150.11 | 3,162.06 | 3,108.58 | 3,108.58 | 3,108.58 | 66 |
| 2024-08-06 | 3,094.16 | 3,183.00 | 3,094.16 | 3,178.00 | 3,178.00 | 60 |
| 2024-08-05 | 3,123.71 | 3,196.40 | 3,112.67 | 3,153.22 | 3,153.22 | 104 |
| 2024-08-02 | 3,156.11 | 3,159.97 | 3,117.59 | 3,139.83 | 3,139.83 | 660 |
| 2024-08-01 | 3,122.72 | 3,157.63 | 3,119.42 | 3,121.09 | 3,121.09 | 287 |
| 2024-07-31 | 3,100.00 | 3,140.76 | 3,084.16 | 3,134.03 | 3,134.03 | 1,554 |
| 2024-07-30 | 3,055.80 | 3,098.88 | 3,055.80 | 3,060.92 | 3,060.92 | 29 |
| 2024-07-29 | 3,087.52 | 3,094.05 | 3,033.75 | 3,050.99 | 3,050.99 | 8,048 |
| 2024-07-26 | 3,010.02 | 3,115.62 | 3,010.02 | 3,087.10 | 3,087.10 | 23 |
| 2024-07-25 | 2,926.11 | 3,050.00 | 2,926.11 | 3,039.99 | 3,039.99 | 106 |
| 2024-07-24 | 2,944.24 | 2,944.24 | 2,901.68 | 2,921.53 | 2,921.53 | 903 |
| 2024-07-23 | 2,937.88 | 2,951.75 | 2,931.94 | 2,940.00 | 2,940.00 | 15 |
| 2024-07-22 | 2,976.50 | 2,976.50 | 2,948.25 | 2,959.15 | 2,959.15 | 27 |
| 2024-07-19 | 2,958.96 | 2,973.94 | 2,931.17 | 2,956.64 | 2,956.64 | 29 |
| 2024-07-18 | 2,946.73 | 2,988.58 | 2,931.30 | 2,937.48 | 2,937.48 | 29 |
| 2024-07-17 | 2,998.55 | 3,000.00 | 2,918.16 | 2,972.64 | 2,972.64 | 84 |
| 2024-07-16 | 2,975.00 | 2,995.01 | 2,947.00 | 2,995.01 | 2,995.01 | 83 |
| 2024-07-15 | 2,943.50 | 2,961.37 | 2,887.66 | 2,951.18 | 2,951.18 | 38 |
| 2024-07-12 | 2,896.06 | 2,957.21 | 2,878.32 | 2,949.01 | 2,949.01 | 299 |
| 2024-07-11 | 2,876.59 | 2,876.59 | 2,824.90 | 2,875.99 | 2,875.99 | 81 |
| 2024-07-10 | 2,804.49 | 2,848.01 | 2,804.49 | 2,835.71 | 2,835.71 | 66 |
| 2024-07-09 | 2,841.90 | 2,850.00 | 2,814.10 | 2,835.66 | 2,835.66 | 35 |
| 2024-07-08 | 2,846.79 | 2,849.00 | 2,810.00 | 2,839.60 | 2,839.60 | 43 |
| 2024-07-05 | 2,867.20 | 2,867.20 | 2,801.66 | 2,802.12 | 2,802.12 | 111 |
| 2024-07-03 | 2,859.96 | 2,870.05 | 2,819.20 | 2,838.57 | 2,838.57 | 53 |
| 2024-07-02 | 2,834.20 | 2,861.27 | 2,807.00 | 2,858.37 | 2,858.37 | 72 |
| 2024-07-01 | 2,940.89 | 2,964.00 | 2,812.64 | 2,835.40 | 2,835.40 | 42 |
| 2024-06-28 | 2,955.41 | 2,981.01 | 2,937.39 | 2,945.95 | 2,945.95 | 7,061 |
| 2024-06-27 | 2,931.61 | 2,949.54 | 2,919.31 | 2,947.90 | 2,947.90 | 55 |
| 2024-06-26 | 2,924.33 | 2,934.71 | 2,894.12 | 2,934.71 | 2,934.71 | 19 |
| 2024-06-25 | 2,985.44 | 3,003.78 | 2,931.51 | 2,931.51 | 2,931.51 | 5,256 |
| 2024-06-24 | 2,979.71 | 2,994.36 | 2,963.71 | 2,971.22 | 2,971.22 | 37 |
| 2024-06-21 | 3,029.51 | 3,054.89 | 2,990.34 | 3,002.73 | 3,002.73 | 51 |
| 2024-06-20 | 2,973.41 | 3,034.54 | 2,964.25 | 3,021.00 | 3,021.00 | 62 |
| 2024-06-18 | 2,940.25 | 2,977.24 | 2,940.25 | 2,977.24 | 2,977.24 | 145 |
| 2024-06-17 | 2,842.00 | 2,921.12 | 2,842.00 | 2,920.18 | 2,920.18 | 70 |
| 2024-06-14 | 2,827.34 | 2,827.34 | 2,796.44 | 2,823.69 | 2,823.69 | 26 |
| 2024-06-13 | 2,825.00 | 2,836.42 | 2,799.47 | 2,808.42 | 2,808.42 | 75 |
| 2024-06-12 | 2,819.99 | 2,827.51 | 2,786.57 | 2,804.07 | 2,804.07 | 53 |
| 2024-06-11 | 2,789.92 | 2,850.81 | 2,750.00 | 2,811.52 | 2,811.52 | 28 |
| 2024-06-10 | 2,805.26 | 2,820.00 | 2,765.35 | 2,793.25 | 2,793.25 | 6,506 |
| 2024-06-07 | 2,763.30 | 2,807.92 | 2,760.95 | 2,794.58 | 2,794.58 | 20 |
| 2024-06-06 | 2,785.00 | 2,799.02 | 2,758.37 | 2,763.31 | 2,763.31 | 78 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.