AutoZone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2,583.05	2,629.46	2,583.05	2,626.22	2,626.22	613
2023-09-07	2,605.00	2,605.00	2,564.51	2,581.88	2,581.88	4
2023-09-06	2,561.01	2,579.61	2,550.21	2,550.21	2,550.21	123
2023-09-05	2,516.90	2,537.85	2,516.90	2,537.85	2,537.85	34
2023-09-01	2,536.93	2,537.60	2,525.00	2,525.00	2,525.00	14
2023-08-31	2,572.43	2,572.43	2,538.53	2,538.53	2,538.53	20
2023-08-30	2,546.48	2,562.00	2,546.48	2,562.00	2,562.00	637
2023-08-29	2,469.96	2,516.02	2,469.96	2,513.57	2,513.57	11
2023-08-25	2,455.67	2,462.57	2,455.67	2,462.57	2,462.57	8
2023-08-24	2,479.09	2,479.09	2,468.26	2,468.26	2,468.26	71
2023-08-23	2,459.23	2,461.30	2,454.23	2,454.23	2,454.23	76
2023-08-22	2,449.28	2,449.28	2,422.68	2,442.10	2,442.10	270
2023-08-21	2,431.82	2,438.00	2,431.82	2,438.00	2,438.00	4
2023-08-18	2,482.04	2,482.04	2,475.68	2,475.68	2,475.68	10
2023-08-17	2,498.00	2,510.91	2,498.00	2,510.91	2,510.91	14
2023-08-16	2,519.98	2,520.10	2,517.20	2,517.20	2,517.20	51
2023-08-15	2,521.27	2,523.76	2,508.38	2,523.00	2,523.00	750
2023-08-14	2,490.79	2,490.79	2,490.79	2,490.79	2,490.79	1
2023-08-11	2,466.84	2,483.66	2,466.84	2,475.98	2,475.98	9
2023-08-10	2,484.88	2,484.88	2,465.90	2,466.94	2,466.94	10
2023-08-09	2,466.52	2,476.55	2,466.52	2,476.55	2,476.55	6
2023-08-08	2,456.34	2,458.69	2,453.06	2,458.69	2,458.69	15
2023-08-07	2,469.76	2,469.76	2,466.81	2,466.81	2,466.81	5
2023-08-04	2,480.50	2,480.50	2,463.28	2,473.26	2,473.26	14
2023-08-03	2,473.06	2,481.80	2,471.78	2,471.78	2,471.78	4
2023-08-02	2,495.09	2,495.09	2,469.00	2,478.17	2,478.17	42
2023-08-01	2,499.36	2,512.21	2,477.44	2,477.44	2,477.44	16
2023-07-31	2,480.65	2,480.65	2,469.78	2,475.37	2,475.37	124
2023-07-28	2,474.24	2,485.28	2,456.99	2,479.70	2,479.70	200
2023-07-27	2,482.51	2,482.51	2,454.33	2,454.33	2,454.33	51
2023-07-26	2,506.67	2,512.23	2,503.60	2,507.05	2,507.05	25
2023-07-25	2,492.41	2,497.80	2,470.50	2,493.79	2,493.79	120
2023-07-24	2,452.16	2,452.16	2,452.16	2,452.16	2,452.16	5
2023-07-21	2,465.91	2,467.08	2,456.48	2,456.48	2,456.48	37
2023-07-20	2,486.91	2,497.96	2,445.02	2,455.97	2,455.97	76
2023-07-19	2,544.00	2,551.56	2,527.15	2,527.15	2,527.15	37
2023-07-18	2,535.00	2,535.00	2,508.76	2,522.18	2,522.18	13
2023-07-17	2,556.59	2,569.17	2,552.94	2,552.94	2,552.94	37
2023-07-14	2,548.64	2,561.94	2,547.84	2,550.00	2,550.00	132
2023-07-13	2,574.19	2,577.15	2,532.67	2,544.04	2,544.04	824
2023-07-12	2,582.48	2,582.48	2,569.14	2,572.71	2,572.71	20
2023-07-11	2,537.47	2,554.65	2,537.47	2,552.22	2,552.22	86
2023-07-10	2,516.09	2,516.09	2,503.83	2,505.37	2,505.37	114
2023-07-07	2,471.97	2,486.32	2,469.40	2,484.61	2,484.61	214
2023-07-06	2,490.24	2,509.71	2,486.75	2,488.09	2,488.09	71
2023-07-05	2,473.37	2,499.71	2,466.48	2,499.71	2,499.71	44
2023-07-03	2,476.48	2,494.30	2,476.48	2,483.48	2,483.48	24
2023-06-30	2,467.38	2,495.55	2,465.59	2,495.55	2,495.55	15
2023-06-29	2,435.29	2,450.62	2,435.29	2,440.90	2,440.90	38
2023-06-28	2,439.88	2,456.28	2,439.88	2,456.11	2,456.11	3,015
2023-06-27	2,462.99	2,462.99	2,445.81	2,457.25	2,457.25	42
2023-06-26	2,447.23	2,472.85	2,447.23	2,463.57	2,463.57	32
2023-06-23	2,433.21	2,433.21	2,424.11	2,424.11	2,424.11	6
2023-06-22	2,458.70	2,458.70	2,430.12	2,446.55	2,446.55	3,059
2023-06-21	2,447.79	2,480.89	2,447.18	2,480.89	2,480.89	36
2023-06-20	2,478.36	2,486.75	2,447.88	2,455.59	2,455.59	112
2023-06-19	2,539.49	2,539.49	2,539.49	2,539.49	2,539.49	11
2023-06-16	2,497.37	2,525.38	2,469.50	2,484.18	2,484.18	5,024
2023-06-15	2,426.08	2,483.80	2,426.08	2,478.00	2,478.00	122
2023-06-14	2,434.00	2,435.96	2,423.97	2,423.97	2,423.97	10

← NewerPage 14 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.