AutoZone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	2,195.75	2,206.76	2,194.00	2,198.84	2,198.84	1,515
2022-09-08	2,182.91	2,190.00	2,175.35	2,175.35	2,175.35	1,980
2022-09-07	2,164.49	2,178.35	2,164.49	2,178.35	2,178.35	132
2022-09-06	2,121.15	2,140.87	2,121.15	2,132.42	2,132.42	50
2022-09-02	2,150.83	2,159.75	2,117.06	2,123.15	2,123.15	301
2022-09-01	2,115.66	2,140.54	2,115.66	2,130.26	2,130.26	130
2022-08-31	2,137.03	2,137.03	2,122.04	2,127.53	2,127.53	58
2022-08-30	2,167.36	2,176.95	2,133.41	2,133.41	2,133.41	115
2022-08-26	2,234.48	2,234.48	2,202.44	2,202.44	2,202.44	181
2022-08-25	2,223.96	2,223.96	2,187.00	2,199.56	2,199.56	78
2022-08-24	2,241.14	2,244.13	2,207.58	2,232.51	2,232.51	78
2022-08-23	2,308.00	2,308.00	2,305.86	2,305.86	2,305.86	21
2022-08-22	2,315.04	2,344.05	2,315.04	2,330.14	2,330.14	148
2022-08-19	2,320.00	2,337.14	2,320.00	2,331.85	2,331.85	40
2022-08-18	2,324.65	2,353.58	2,313.06	2,313.06	2,313.06	136
2022-08-17	2,327.45	2,348.40	2,327.45	2,348.40	2,348.40	84
2022-08-16	2,279.43	2,355.65	2,279.43	2,352.36	2,352.36	185
2022-08-15	2,259.99	2,293.19	2,248.52	2,278.98	2,278.98	64
2022-08-12	2,234.78	2,245.35	2,230.61	2,245.35	2,245.35	32
2022-08-11	2,233.23	2,235.00	2,222.32	2,234.38	2,234.38	74
2022-08-10	2,242.26	2,256.79	2,228.07	2,233.54	2,233.54	148
2022-08-09	2,228.19	2,237.31	2,219.02	2,220.04	2,220.04	72
2022-08-08	2,200.04	2,200.04	2,200.04	2,200.04	2,200.04	62
2022-08-05	2,152.27	2,199.22	2,152.27	2,199.22	2,199.22	51
2022-08-04	2,170.12	2,172.35	2,150.91	2,172.35	2,172.35	62
2022-08-03	2,169.62	2,169.62	2,122.68	2,147.34	2,147.34	60
2022-08-01	2,119.53	2,161.12	2,119.53	2,157.02	2,157.02	322
2022-07-29	2,123.15	2,139.30	2,107.27	2,139.30	2,139.30	39
2022-07-28	2,127.85	2,145.40	2,093.93	2,145.40	2,145.40	1,397
2022-07-27	2,117.89	2,117.89	2,070.08	2,111.00	2,111.00	227
2022-07-26	2,109.19	2,120.15	2,085.77	2,085.87	2,085.87	219
2022-07-25	2,148.84	2,166.95	2,148.84	2,157.91	2,157.91	46
2022-07-22	2,125.85	2,157.50	2,125.85	2,146.82	2,146.82	38
2022-07-21	2,153.03	2,164.93	2,131.58	2,131.58	2,131.58	102
2022-07-20	2,224.81	2,224.81	2,185.00	2,185.00	2,185.00	177
2022-07-19	2,216.78	2,216.78	2,194.76	2,200.06	2,200.06	74
2022-07-18	2,228.32	2,228.32	2,180.78	2,207.11	2,207.11	333
2022-07-15	2,191.52	2,218.99	2,183.91	2,205.06	2,205.06	425
2022-07-14	2,140.02	2,161.52	2,134.03	2,161.52	2,161.52	93
2022-07-13	2,155.84	2,197.21	2,155.22	2,187.43	2,187.43	79
2022-07-12	2,164.89	2,190.60	2,163.34	2,176.92	2,176.92	89
2022-07-11	2,188.24	2,188.24	2,180.17	2,187.72	2,187.72	51
2022-07-08	2,177.85	2,200.00	2,170.66	2,196.31	2,196.31	624
2022-07-07	2,162.10	2,177.77	2,162.10	2,164.83	2,164.83	18
2022-07-06	2,137.46	2,164.16	2,137.46	2,164.16	2,164.16	71
2022-07-05	2,139.72	2,139.72	2,111.56	2,111.56	2,111.56	61
2022-07-01	2,148.61	2,148.61	2,131.51	2,144.15	2,144.15	36
2022-06-30	2,131.93	2,158.83	2,115.84	2,158.83	2,158.83	207
2022-06-29	2,125.33	2,141.40	2,125.33	2,141.40	2,141.40	155
2022-06-28	2,168.00	2,180.92	2,157.73	2,157.73	2,157.73	1,476
2022-06-27	2,190.00	2,199.16	2,175.87	2,183.92	2,183.92	1,604
2022-06-24	2,127.64	2,167.68	2,127.64	2,144.03	2,144.03	16
2022-06-23	2,083.27	2,112.69	2,076.26	2,112.69	2,112.69	42
2022-06-22	2,043.55	2,091.04	2,043.55	2,091.04	2,091.04	211
2022-06-21	2,026.24	2,026.24	1,997.20	2,000.07	2,000.07	289
2022-06-17	1,983.99	1,997.45	1,970.90	1,997.45	1,997.45	101
2022-06-16	2,018.48	2,018.48	1,997.46	1,997.46	1,997.46	505
2022-06-15	2,054.08	2,054.08	2,009.61	2,009.80	2,009.80	60
2022-06-14	2,024.50	2,052.83	2,024.50	2,052.83	2,052.83	20
2022-06-13	2,031.56	2,053.88	2,010.30	2,049.10	2,049.10	201

← NewerPage 18 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.