AutoZone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	2,482.48	2,483.73	2,458.25	2,458.25	2,458.25	72
2022-12-08	2,455.26	2,498.00	2,455.26	2,474.00	2,474.00	1,458
2022-12-07	2,473.30	2,480.61	2,449.13	2,480.61	2,480.61	32
2022-12-06	2,474.17	2,498.68	2,394.64	2,433.87	2,433.87	120
2022-12-05	2,552.66	2,552.66	2,544.76	2,544.76	2,544.76	29
2022-12-02	2,554.99	2,554.99	2,544.86	2,549.50	2,549.50	13
2022-12-01	2,609.29	2,609.29	2,540.01	2,540.01	2,540.01	89
2022-11-30	2,559.13	2,559.13	2,555.98	2,555.98	2,555.98	1
2022-11-28	2,558.67	2,565.46	2,546.00	2,565.46	2,565.46	34
2022-11-25	2,535.99	2,569.61	2,535.39	2,558.61	2,558.61	43
2022-11-23	2,534.18	2,534.18	2,520.33	2,520.33	2,520.33	11
2022-11-22	2,500.14	2,523.46	2,500.14	2,523.46	2,523.46	427
2022-11-21	2,477.75	2,505.79	2,477.75	2,505.79	2,505.79	25
2022-11-18	2,441.93	2,445.00	2,437.19	2,439.99	2,439.99	10
2022-11-17	2,421.63	2,434.98	2,420.01	2,434.98	2,434.98	51
2022-11-16	2,382.88	2,465.20	2,382.88	2,465.20	2,465.20	28
2022-11-15	2,449.09	2,449.09	2,410.79	2,418.79	2,418.79	5
2022-11-14	2,416.77	2,473.46	2,416.77	2,473.27	2,473.27	2
2022-11-11	2,449.40	2,449.40	2,336.62	2,391.75	2,391.75	15
2022-11-10	2,485.94	2,501.53	2,485.94	2,501.53	2,501.53	12
2022-11-09	2,496.30	2,512.82	2,494.69	2,512.82	2,512.82	2
2022-11-08	2,495.97	2,523.48	2,495.97	2,523.48	2,523.48	19
2022-11-07	2,460.52	2,506.18	2,453.52	2,506.18	2,506.18	55
2022-11-04	2,478.57	2,483.87	2,438.52	2,457.71	2,457.71	1
2022-11-03	2,478.68	2,496.74	2,457.58	2,489.87	2,489.87	785
2022-11-02	2,529.99	2,529.99	2,516.98	2,521.96	2,521.96	7
2022-10-31	2,537.96	2,556.11	2,520.67	2,551.23	2,551.23	121
2022-10-28	2,542.00	2,542.00	2,510.68	2,535.88	2,535.88	56
2022-10-27	2,423.68	2,524.18	2,423.68	2,524.18	2,524.18	235
2022-10-26	2,434.89	2,434.89	2,420.58	2,420.58	2,420.58	100
2022-10-25	2,416.57	2,456.12	2,403.61	2,417.80	2,417.80	1,354
2022-10-24	2,347.64	2,393.74	2,347.64	2,393.23	2,393.23	54
2022-10-21	2,250.33	2,295.63	2,250.33	2,282.48	2,282.48	42
2022-10-20	2,309.31	2,309.31	2,259.74	2,265.41	2,265.41	1,107
2022-10-19	2,307.00	2,328.73	2,300.10	2,319.27	2,319.27	41
2022-10-18	2,289.79	2,323.42	2,286.54	2,299.94	2,299.94	19,735
2022-10-17	2,261.00	2,287.98	2,261.00	2,284.68	2,284.68	51
2022-10-14	2,279.75	2,297.41	2,260.12	2,281.15	2,281.15	27
2022-10-13	2,225.43	2,274.71	2,224.37	2,274.71	2,274.71	95
2022-10-12	2,263.81	2,267.51	2,238.37	2,248.25	2,248.25	544
2022-10-11	2,251.26	2,293.01	2,251.26	2,293.01	2,293.01	53
2022-10-10	2,178.80	2,227.67	2,178.80	2,227.67	2,227.67	51
2022-10-07	2,213.96	2,215.88	2,195.00	2,195.00	2,195.00	583
2022-10-06	2,244.36	2,244.36	2,241.63	2,242.91	2,242.91	64
2022-10-05	2,205.03	2,261.75	2,205.03	2,252.55	2,252.55	78
2022-10-04	2,206.30	2,211.12	2,201.20	2,206.33	2,206.33	65
2022-10-03	2,153.53	2,192.51	2,153.53	2,192.51	2,192.51	41
2022-09-30	2,131.21	2,163.96	2,124.92	2,158.93	2,158.93	84
2022-09-29	2,150.94	2,151.37	2,150.94	2,151.37	2,151.37	2
2022-09-28	2,099.50	2,135.63	2,099.50	2,135.63	2,135.63	1,881
2022-09-27	2,106.44	2,124.94	2,093.68	2,093.68	2,093.68	581
2022-09-26	2,100.48	2,126.64	2,100.48	2,117.59	2,117.59	3
2022-09-23	2,060.95	2,092.27	2,051.38	2,080.07	2,080.07	138
2022-09-22	2,104.02	2,104.02	2,060.97	2,084.37	2,084.37	3,408
2022-09-21	2,131.47	2,155.47	2,131.47	2,142.10	2,142.10	433
2022-09-20	2,088.70	2,128.03	2,088.70	2,128.03	2,128.03	29
2022-09-15	2,146.31	2,150.06	2,131.47	2,131.47	2,131.47	64
2022-09-14	2,153.24	2,153.24	2,117.82	2,131.53	2,131.53	71
2022-09-13	2,200.00	2,200.57	2,173.47	2,182.74	2,182.74	32
2022-09-12	2,202.98	2,220.44	2,202.98	2,202.98	2,202.98	4,570

← NewerPage 17 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.