AutoZone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	2,071.42	2,077.25	2,066.17	2,072.28	2,072.28	117
2022-06-09	2,101.57	2,127.32	2,094.56	2,127.32	2,127.32	29
2022-06-08	2,116.73	2,116.73	2,108.98	2,108.98	2,108.98	28
2022-06-07	2,080.00	2,111.02	2,080.00	2,111.02	2,111.02	52
2022-06-06	2,070.96	2,086.50	2,070.96	2,086.50	2,086.50	40
2022-06-01	2,054.35	2,058.14	2,038.57	2,038.57	2,038.57	220
2022-05-31	2,040.00	2,077.21	2,040.00	2,067.25	2,067.25	85
2022-05-27	2,043.44	2,047.47	2,035.76	2,041.52	2,041.52	89
2022-05-26	1,986.69	2,037.35	1,986.69	2,037.35	2,037.35	70
2022-05-25	1,913.65	1,948.46	1,901.95	1,948.46	1,948.46	130
2022-05-24	1,884.83	1,884.83	1,799.45	1,874.92	1,874.92	350
2022-05-23	1,776.60	1,799.98	1,776.60	1,799.98	1,799.98	3
2022-05-20	1,889.39	1,889.39	1,750.10	1,756.00	1,756.00	14,769
2022-05-19	1,830.00	1,864.21	1,830.00	1,864.21	1,864.21	134
2022-05-18	2,003.72	2,015.26	1,824.23	1,826.45	1,826.45	493
2022-05-17	2,055.10	2,055.10	2,023.00	2,029.62	2,029.62	468
2022-05-16	1,988.34	2,027.78	1,988.34	2,027.78	2,027.78	299
2022-05-13	1,969.99	2,003.22	1,969.99	1,995.11	1,995.11	310
2022-05-12	1,921.82	1,967.00	1,921.82	1,967.00	1,967.00	457
2022-05-11	1,939.06	1,984.10	1,939.06	1,941.10	1,941.10	127
2022-05-10	1,922.45	1,927.98	1,922.45	1,926.13	1,926.13	1
2022-05-09	1,987.46	1,987.46	1,961.70	1,974.08	1,974.08	227
2022-05-06	1,957.02	1,988.86	1,957.02	1,988.86	1,988.86	247
2022-05-05	2,033.14	2,033.14	1,970.00	1,980.94	1,980.94	554
2022-05-04	1,995.09	1,998.54	1,984.34	1,985.00	1,985.00	212
2022-05-03	2,002.48	2,002.48	1,983.03	1,983.03	1,983.03	104
2022-04-29	2,006.17	2,006.17	1,969.69	1,969.69	1,969.69	152
2022-04-28	2,082.30	2,085.88	2,017.89	2,050.00	2,050.00	453
2022-04-27	2,193.24	2,209.82	2,183.84	2,209.82	2,209.82	126
2022-04-26	2,180.00	2,224.13	2,180.00	2,209.03	2,209.03	194
2022-04-25	2,128.90	2,152.00	2,128.90	2,132.54	2,132.54	664
2022-04-22	2,219.89	2,219.89	2,172.56	2,175.16	2,175.16	159
2022-04-21	2,278.02	2,278.02	2,238.70	2,240.80	2,240.80	34
2022-04-20	2,212.76	2,258.48	2,212.76	2,244.80	2,244.80	215
2022-04-19	2,175.15	2,188.68	2,175.15	2,183.88	2,183.88	61
2022-04-14	2,192.48	2,199.78	2,155.60	2,176.68	2,176.68	93
2022-04-13	2,150.31	2,162.71	2,132.82	2,154.87	2,154.87	142
2022-04-12	2,163.48	2,181.41	2,163.48	2,173.70	2,173.70	192
2022-04-11	2,201.18	2,203.76	2,150.04	2,153.49	2,153.49	59
2022-04-08	2,142.65	2,222.93	2,142.65	2,212.96	2,212.96	223
2022-04-07	2,078.67	2,133.30	2,067.20	2,133.30	2,133.30	188
2022-04-06	2,036.95	2,059.61	2,020.17	2,059.61	2,059.61	146
2022-04-05	2,030.99	2,040.49	1,992.27	2,016.57	2,016.57	77
2022-04-04	1,972.20	1,990.00	1,961.46	1,990.00	1,990.00	601
2022-04-01	2,068.92	2,068.92	2,016.00	2,016.00	2,016.00	663
2022-03-31	2,045.11	2,069.85	2,045.11	2,069.85	2,069.85	280
2022-03-30	2,055.00	2,069.78	2,055.00	2,065.53	2,065.53	301
2022-03-29	2,022.00	2,062.45	2,022.00	2,057.34	2,057.34	1
2022-03-28	2,025.00	2,050.35	2,006.15	2,006.15	2,006.15	401
2022-03-25	2,025.36	2,040.04	2,001.94	2,032.90	2,032.90	65
2022-03-24	1,995.00	1,999.99	1,966.60	1,998.15	1,998.15	314
2022-03-23	1,938.78	1,953.33	1,938.78	1,943.42	1,943.42	19,841
2022-03-22	1,938.69	1,958.55	1,938.69	1,951.84	1,951.84	51
2022-03-21	1,969.43	1,969.43	1,930.50	1,930.50	1,930.50	168
2022-03-18	1,937.37	1,945.30	1,887.39	1,929.81	1,929.81	8,201
2022-03-17	1,942.37	1,942.37	1,925.94	1,925.94	1,925.94	1
2022-03-16	1,927.04	1,971.79	1,927.04	1,944.68	1,944.68	1,943
2022-03-15	1,894.67	1,924.34	1,894.67	1,910.46	1,910.46	1,236
2022-03-14	1,879.56	1,898.93	1,879.56	1,898.93	1,898.93	24
2022-03-11	1,858.55	1,890.00	1,858.55	1,886.63	1,886.63	430

← NewerPage 19 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.