AutoZone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	1,881.22	1,881.22	1,863.14	1,863.14	1,863.14	138
2022-03-09	1,849.12	1,909.00	1,849.12	1,893.55	1,893.55	177
2022-03-08	1,852.83	1,898.65	1,837.98	1,898.65	1,898.65	3
2022-03-07	1,873.33	1,902.00	1,854.41	1,868.39	1,868.39	43
2022-03-04	1,886.55	1,890.08	1,875.42	1,883.16	1,883.16	1
2022-03-03	1,880.00	1,880.00	1,849.96	1,854.05	1,854.05	283
2022-03-02	1,839.65	1,876.81	1,819.99	1,868.12	1,868.12	212
2022-03-01	1,894.94	1,941.41	1,806.33	1,811.15	1,811.15	1,000
2022-02-28	1,860.45	1,873.14	1,829.69	1,834.24	1,834.24	324
2022-02-25	1,789.06	1,857.61	1,789.06	1,857.61	1,857.61	105
2022-02-24	1,752.11	1,780.02	1,752.11	1,766.90	1,766.90	281
2022-02-23	1,850.90	1,852.32	1,806.48	1,824.88	1,824.88	2,702
2022-02-22	1,902.38	1,926.37	1,852.06	1,855.81	1,855.81	211
2022-02-18	1,913.31	1,916.70	1,905.29	1,905.29	1,905.29	52
2022-02-17	1,919.81	1,919.81	1,894.59	1,903.66	1,903.66	238
2022-02-16	1,942.86	1,954.41	1,914.00	1,914.00	1,914.00	102
2022-02-15	1,935.36	1,938.33	1,912.51	1,925.94	1,925.94	5
2022-02-14	1,953.70	1,953.70	1,925.24	1,925.24	1,925.24	103
2022-02-11	1,939.59	1,980.11	1,939.59	1,953.07	1,953.07	955
2022-02-10	1,934.44	1,952.37	1,909.03	1,933.28	1,933.28	301
2022-02-09	2,021.12	2,055.00	2,021.12	2,036.39	2,036.39	4
2022-02-08	1,979.05	2,046.23	1,979.05	2,023.36	2,023.36	100
2022-02-07	2,034.80	2,034.80	1,996.44	2,003.33	2,003.33	1,411
2022-02-04	2,024.21	2,046.23	1,994.57	2,013.70	2,013.70	223
2022-02-03	2,034.07	2,077.94	2,034.07	2,062.50	2,062.50	135
2022-02-02	2,011.42	2,058.02	2,003.20	2,058.02	2,058.02	22,276
2022-02-01	1,986.43	2,009.02	1,975.84	2,005.75	2,005.75	74
2022-01-28	1,918.98	1,940.31	1,888.88	1,940.31	1,940.31	50
2022-01-27	1,915.02	1,933.70	1,868.57	1,922.93	1,922.93	106
2022-01-26	1,952.44	1,952.44	1,918.51	1,926.38	1,926.38	508
2022-01-25	1,919.41	1,960.99	1,919.41	1,923.12	1,923.12	380
2022-01-24	1,941.58	1,941.58	1,896.44	1,913.86	1,913.86	227
2022-01-21	1,941.24	1,953.56	1,941.24	1,953.56	1,953.56	234
2022-01-20	1,969.42	1,978.66	1,950.00	1,978.66	1,978.66	66
2022-01-19	1,981.09	1,991.26	1,959.22	1,959.22	1,959.22	264
2022-01-18	2,026.98	2,026.98	1,952.35	1,967.01	1,967.01	663
2022-01-14	2,051.67	2,057.80	2,020.58	2,020.58	2,020.58	418
2022-01-13	2,071.07	2,071.07	2,053.33	2,056.79	2,056.79	642
2022-01-12	2,010.22	2,038.52	2,010.22	2,035.96	2,035.96	392
2022-01-11	2,012.66	2,016.03	1,986.24	1,992.80	1,992.80	695
2022-01-10	2,014.77	2,014.77	1,965.80	1,984.47	1,984.47	2,556
2022-01-07	2,044.34	2,062.49	2,012.53	2,022.37	2,022.37	146
2022-01-06	2,059.56	2,070.00	2,025.26	2,069.48	2,069.48	109
2022-01-05	2,096.08	2,096.08	2,070.80	2,077.90	2,077.90	267
2022-01-04	2,033.20	2,084.38	2,033.20	2,081.21	2,081.21	34
2021-12-31	2,101.00	2,101.77	2,073.38	2,094.55	2,094.55	3
2021-12-30	2,093.65	2,116.56	2,080.03	2,082.50	2,082.50	62
2021-12-29	2,071.91	2,094.97	2,065.32	2,094.49	2,094.49	125
2021-12-23	2,024.42	2,039.93	2,012.79	2,012.79	2,012.79	88
2021-12-22	1,980.11	2,013.66	1,980.11	2,013.66	2,013.66	20
2021-12-21	2,013.77	2,013.77	1,979.53	1,979.53	1,979.53	200
2021-12-20	1,968.97	1,992.07	1,941.23	1,955.87	1,955.87	327
2021-12-17	1,993.32	2,001.91	1,973.86	1,999.48	1,999.48	62
2021-12-16	2,048.59	2,089.34	2,029.38	2,030.02	2,030.02	12,141
2021-12-15	1,956.64	2,049.39	1,956.64	2,049.39	2,049.39	57
2021-12-14	2,002.36	2,004.41	1,993.61	2,003.70	2,003.70	70
2021-12-13	2,000.83	2,012.17	1,968.77	1,986.02	1,986.02	208
2021-12-10	1,991.29	1,999.10	1,975.00	1,999.10	1,999.10	37
2021-12-09	1,973.21	1,999.69	1,963.26	1,992.92	1,992.92	312
2021-12-08	2,044.81	2,044.81	1,943.79	1,983.00	1,983.00	268

← NewerPage 20 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.