AutoZone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2,664.11	2,706.86	2,642.51	2,667.04	2,667.04	657
2023-12-04	2,669.85	2,675.98	2,633.35	2,643.42	2,643.42	21
2023-12-01	2,623.05	2,632.02	2,600.99	2,631.81	2,631.81	7
2023-11-30	2,611.64	2,624.09	2,579.01	2,624.09	2,624.09	72
2023-11-29	2,607.44	2,607.44	2,588.33	2,605.04	2,605.04	6
2023-11-28	2,635.61	2,636.02	2,588.50	2,590.25	2,590.25	20
2023-11-27	2,665.98	2,687.61	2,651.50	2,651.50	2,651.50	3
2023-11-24	2,678.61	2,692.41	2,664.95	2,680.53	2,680.53	18
2023-11-22	2,662.23	2,685.05	2,662.23	2,676.63	2,676.63	60
2023-11-21	2,644.06	2,681.87	2,644.06	2,675.20	2,675.20	146
2023-11-20	2,635.71	2,653.42	2,618.70	2,653.42	2,653.42	29
2023-11-17	2,656.72	2,682.39	2,634.07	2,634.07	2,634.07	25
2023-11-16	2,666.23	2,686.00	2,649.43	2,660.39	2,660.39	16
2023-11-15	2,684.53	2,696.05	2,628.42	2,691.95	2,691.95	673
2023-11-14	2,732.12	2,766.22	2,680.75	2,681.50	2,681.50	66
2023-11-13	2,702.34	2,731.91	2,690.75	2,702.60	2,702.60	44
2023-11-10	2,670.52	2,710.00	2,663.75	2,707.87	2,707.87	20
2023-11-09	2,678.72	2,678.72	2,657.35	2,672.40	2,672.40	15
2023-11-08	2,656.85	2,671.90	2,656.85	2,665.22	2,665.22	6
2023-11-07	2,608.27	2,633.90	2,602.73	2,631.36	2,631.36	36
2023-11-06	2,574.54	2,609.99	2,574.54	2,595.61	2,595.61	2,472
2023-11-03	2,565.38	2,598.66	2,547.91	2,598.66	2,598.66	6
2023-11-02	2,500.05	2,549.05	2,495.00	2,548.01	2,548.01	20
2023-11-01	2,466.21	2,494.84	2,466.21	2,488.17	2,488.17	12
2023-10-31	2,456.87	2,490.78	2,456.87	2,477.11	2,477.11	5
2023-10-27	2,411.93	2,470.88	2,411.93	2,439.79	2,439.79	34
2023-10-26	2,436.00	2,485.00	2,436.00	2,477.42	2,477.42	7
2023-10-25	2,400.00	2,433.45	2,375.15	2,414.01	2,414.01	77
2023-10-24	2,457.99	2,466.88	2,409.22	2,409.61	2,409.61	7
2023-10-23	2,429.98	2,485.00	2,429.98	2,452.49	2,452.49	16
2023-10-20	2,489.95	2,521.00	2,489.95	2,506.91	2,506.91	17
2023-10-19	2,594.00	2,607.66	2,528.07	2,528.07	2,528.07	2
2023-10-18	2,631.53	2,656.73	2,626.27	2,656.73	2,656.73	3
2023-10-17	2,539.59	2,643.20	2,539.59	2,635.16	2,635.16	558
2023-10-16	2,542.16	2,612.68	2,542.16	2,607.90	2,607.90	15
2023-10-13	2,550.00	2,574.67	2,524.54	2,555.00	2,555.00	58
2023-10-12	2,560.59	2,576.93	2,544.29	2,552.23	2,552.23	20
2023-10-11	2,564.28	2,586.34	2,535.50	2,556.93	2,556.93	61
2023-10-10	2,570.08	2,601.73	2,570.08	2,575.60	2,575.60	24
2023-10-09	2,506.56	2,563.87	2,506.56	2,563.87	2,563.87	20
2023-10-06	2,506.81	2,547.99	2,482.82	2,545.43	2,545.43	23
2023-10-05	2,495.91	2,497.59	2,478.00	2,487.01	2,487.01	16
2023-10-04	2,483.23	2,484.07	2,465.45	2,473.04	2,473.04	24
2023-10-03	2,489.61	2,489.61	2,468.50	2,468.79	2,468.79	4
2023-10-02	2,539.70	2,551.50	2,525.00	2,533.61	2,533.61	4
2023-09-29	2,578.00	2,578.00	2,548.83	2,560.18	2,560.18	71
2023-09-28	2,548.00	2,558.85	2,537.86	2,556.09	2,556.09	566
2023-09-27	2,551.08	2,553.37	2,523.08	2,553.37	2,553.37	262
2023-09-26	2,579.89	2,581.02	2,575.00	2,575.00	2,575.00	261
2023-09-25	2,591.74	2,591.74	2,570.82	2,570.95	2,570.95	37
2023-09-22	2,540.78	2,560.92	2,534.23	2,560.92	2,560.92	44
2023-09-21	2,561.12	2,561.12	2,538.97	2,538.97	2,538.97	17
2023-09-20	2,494.43	2,578.41	2,494.43	2,578.41	2,578.41	2,260
2023-09-19	2,436.00	2,529.74	2,436.00	2,491.49	2,491.49	16
2023-09-18	2,498.00	2,534.35	2,491.61	2,534.35	2,534.35	5
2023-09-15	2,571.35	2,573.48	2,548.34	2,548.34	2,548.34	3,446
2023-09-14	2,538.86	2,568.29	2,538.86	2,568.29	2,568.29	4
2023-09-13	2,546.66	2,548.60	2,546.66	2,548.60	2,548.60	1
2023-09-12	2,586.99	2,586.99	2,566.64	2,566.64	2,566.64	9
2023-09-11	2,579.93	2,624.84	2,579.93	2,594.76	2,594.76	2,496

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.