AutoZone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 2,801.72 | 2,805.05 | 2,751.03 | 2,770.25 | 2,770.25 | 98 |
| 2024-06-04 | 2,772.62 | 2,787.56 | 2,742.05 | 2,774.82 | 2,774.82 | 7,170 |
| 2024-06-03 | 2,772.18 | 2,788.38 | 2,728.55 | 2,746.45 | 2,746.45 | 732 |
| 2024-05-31 | 2,782.05 | 2,782.70 | 2,741.12 | 2,758.56 | 2,758.56 | 183 |
| 2024-05-30 | 2,726.00 | 2,782.86 | 2,726.00 | 2,781.46 | 2,781.46 | 26 |
| 2024-05-29 | 2,799.62 | 2,799.62 | 2,752.77 | 2,758.94 | 2,758.94 | 38 |
| 2024-05-28 | 2,805.10 | 2,805.10 | 2,777.68 | 2,777.68 | 2,777.68 | 3,116 |
| 2024-05-24 | 2,808.74 | 2,808.74 | 2,766.91 | 2,791.79 | 2,791.79 | 11 |
| 2024-05-23 | 2,782.77 | 2,789.18 | 2,718.67 | 2,768.34 | 2,768.34 | 100 |
| 2024-05-22 | 2,831.06 | 2,831.06 | 2,762.78 | 2,765.75 | 2,765.75 | 97 |
| 2024-05-21 | 2,855.34 | 2,897.45 | 2,795.91 | 2,815.94 | 2,815.94 | 121 |
| 2024-05-20 | 2,952.90 | 2,952.90 | 2,900.00 | 2,913.97 | 2,913.97 | 112 |
| 2024-05-17 | 2,930.99 | 2,930.99 | 2,890.77 | 2,894.31 | 2,894.31 | 13 |
| 2024-05-16 | 2,941.52 | 2,997.95 | 2,905.28 | 2,910.09 | 2,910.09 | 17 |
| 2024-05-15 | 2,921.43 | 2,942.20 | 2,911.00 | 2,934.12 | 2,934.12 | 663 |
| 2024-05-14 | 2,961.61 | 2,961.61 | 2,915.49 | 2,921.74 | 2,921.74 | 37 |
| 2024-05-13 | 3,004.97 | 3,004.97 | 2,920.08 | 2,928.40 | 2,928.40 | 48 |
| 2024-05-10 | 3,013.42 | 3,013.42 | 2,987.00 | 2,989.49 | 2,989.49 | 22 |
| 2024-05-09 | 2,986.81 | 2,997.04 | 2,952.15 | 2,980.68 | 2,980.68 | 5 |
| 2024-05-08 | 2,971.82 | 3,004.50 | 2,960.08 | 2,963.84 | 2,963.84 | 38 |
| 2024-05-07 | 2,987.05 | 3,002.70 | 2,974.95 | 2,992.54 | 2,992.54 | 18 |
| 2024-05-03 | 2,965.11 | 2,994.25 | 2,965.11 | 2,973.42 | 2,973.42 | 74 |
| 2024-05-02 | 2,992.35 | 2,992.35 | 2,950.93 | 2,958.95 | 2,958.95 | 277 |
| 2024-05-01 | 2,961.44 | 2,973.13 | 2,923.80 | 2,947.51 | 2,947.51 | 11 |
| 2024-04-30 | 3,000.90 | 3,003.05 | 2,949.59 | 2,965.52 | 2,965.52 | 155 |
| 2024-04-29 | 2,959.28 | 2,986.48 | 2,940.00 | 2,975.49 | 2,975.49 | 14 |
| 2024-04-26 | 2,949.78 | 2,955.73 | 2,919.43 | 2,952.19 | 2,952.19 | 18 |
| 2024-04-25 | 2,901.02 | 2,945.15 | 2,857.01 | 2,935.62 | 2,935.62 | 28 |
| 2024-04-24 | 2,956.39 | 2,982.15 | 2,945.21 | 2,982.15 | 2,982.15 | 188 |
| 2024-04-23 | 2,970.50 | 2,999.72 | 2,960.78 | 2,972.40 | 2,972.40 | 23 |
| 2024-04-22 | 2,986.00 | 3,021.33 | 2,949.71 | 2,964.90 | 2,964.90 | 23 |
| 2024-04-19 | 2,960.00 | 2,998.80 | 2,960.00 | 2,985.69 | 2,985.69 | 448 |
| 2024-04-18 | 2,958.98 | 3,006.63 | 2,933.28 | 2,953.98 | 2,953.98 | 31 |
| 2024-04-17 | 2,910.27 | 2,945.71 | 2,910.27 | 2,942.00 | 2,942.00 | 4,365 |
| 2024-04-16 | 2,920.36 | 2,929.15 | 2,876.40 | 2,905.05 | 2,905.05 | 2,286 |
| 2024-04-15 | 2,988.22 | 3,010.32 | 2,930.21 | 2,930.21 | 2,930.21 | 144 |
| 2024-04-12 | 3,005.05 | 3,017.25 | 2,983.50 | 2,984.76 | 2,984.76 | 63 |
| 2024-04-11 | 3,025.75 | 3,049.91 | 2,980.10 | 3,018.95 | 3,018.95 | 6,030 |
| 2024-04-10 | 3,020.07 | 3,043.62 | 3,002.32 | 3,032.34 | 3,032.34 | 1,327 |
| 2024-04-09 | 3,074.35 | 3,100.00 | 3,019.94 | 3,028.83 | 3,028.83 | 2,255 |
| 2024-04-08 | 3,146.60 | 3,146.60 | 3,057.90 | 3,076.59 | 3,076.59 | 23 |
| 2024-04-05 | 3,114.60 | 3,119.48 | 3,096.97 | 3,107.92 | 3,107.92 | 52 |
| 2024-04-04 | 3,143.34 | 3,173.00 | 3,084.74 | 3,087.79 | 3,087.79 | 94 |
| 2024-04-02 | 3,186.71 | 3,186.94 | 3,155.20 | 3,155.20 | 3,155.20 | 12 |
| 2024-03-28 | 3,185.11 | 3,200.05 | 3,130.69 | 3,166.28 | 3,166.28 | 47 |
| 2024-03-27 | 3,212.70 | 3,212.70 | 3,179.87 | 3,179.87 | 3,179.87 | 18 |
| 2024-03-26 | 3,195.10 | 3,199.82 | 3,160.00 | 3,191.12 | 3,191.12 | 179 |
| 2024-03-25 | 3,235.47 | 3,244.25 | 3,195.36 | 3,199.77 | 3,199.77 | 97 |
| 2024-03-22 | 3,215.05 | 3,243.81 | 3,176.55 | 3,234.21 | 3,234.21 | 41 |
| 2024-03-21 | 3,190.00 | 3,236.14 | 3,153.20 | 3,219.44 | 3,219.44 | 45 |
| 2024-03-20 | 3,171.44 | 3,190.50 | 3,154.91 | 3,176.87 | 3,176.87 | 30 |
| 2024-03-19 | 3,136.65 | 3,160.03 | 3,103.77 | 3,142.66 | 3,142.66 | 25 |
| 2024-03-18 | 3,149.99 | 3,149.99 | 3,096.73 | 3,107.00 | 3,107.00 | 115 |
| 2024-03-15 | 3,095.00 | 3,142.12 | 3,095.00 | 3,119.32 | 3,119.32 | 32 |
| 2024-03-14 | 3,115.95 | 3,115.95 | 3,080.63 | 3,097.67 | 3,097.67 | 58 |
| 2024-03-13 | 3,078.25 | 3,103.88 | 3,042.49 | 3,092.35 | 3,092.35 | 30 |
| 2024-03-12 | 3,081.17 | 3,081.17 | 3,040.14 | 3,069.79 | 3,069.79 | 51 |
| 2024-03-11 | 3,044.77 | 3,064.73 | 3,018.58 | 3,060.53 | 3,060.53 | 138 |
| 2024-03-08 | 3,084.57 | 3,125.38 | 3,072.82 | 3,077.85 | 3,077.85 | 523 |
| 2024-03-07 | 3,131.33 | 3,154.85 | 3,091.54 | 3,110.80 | 3,110.80 | 22 |
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.