AutoZone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 1,915.00 | 2,025.55 | 1,894.98 | 2,005.13 | 2,005.13 | 819 |
| 2021-12-06 | 1,890.43 | 1,890.43 | 1,864.46 | 1,881.61 | 1,881.61 | 279 |
| 2021-12-03 | 1,875.46 | 1,895.99 | 1,866.83 | 1,892.62 | 1,892.62 | 315 |
| 2021-12-02 | 1,832.89 | 1,871.27 | 1,807.66 | 1,867.03 | 1,867.03 | 182 |
| 2021-12-01 | 1,837.30 | 1,855.60 | 1,837.06 | 1,855.60 | 1,855.60 | 183 |
| 2021-11-30 | 1,846.77 | 1,846.77 | 1,833.14 | 1,843.81 | 1,843.81 | 79 |
| 2021-11-29 | 1,815.82 | 1,854.14 | 1,815.82 | 1,854.13 | 1,854.13 | 153 |
| 2021-11-26 | 1,851.79 | 1,851.79 | 1,814.44 | 1,814.79 | 1,814.79 | 534 |
| 2021-11-23 | 1,885.63 | 1,885.63 | 1,859.54 | 1,860.40 | 1,860.40 | 60 |
| 2021-11-22 | 1,858.77 | 1,871.53 | 1,857.09 | 1,871.53 | 1,871.53 | 25 |
| 2021-11-19 | 1,886.90 | 1,886.90 | 1,867.89 | 1,877.79 | 1,877.79 | 1,024 |
| 2021-11-18 | 1,893.84 | 1,893.84 | 1,877.16 | 1,878.05 | 1,878.05 | 91 |
| 2021-11-17 | 1,911.28 | 1,920.00 | 1,898.11 | 1,898.11 | 1,898.11 | 11,486 |
| 2021-11-16 | 1,920.44 | 1,938.75 | 1,901.00 | 1,938.75 | 1,938.75 | 56 |
| 2021-11-15 | 1,908.87 | 1,920.96 | 1,889.02 | 1,912.64 | 1,912.64 | 142 |
| 2021-11-12 | 1,905.00 | 1,905.00 | 1,896.36 | 1,903.97 | 1,903.97 | 45 |
| 2021-11-11 | 1,878.59 | 1,903.02 | 1,878.49 | 1,903.02 | 1,903.02 | 43 |
| 2021-11-10 | 1,866.00 | 1,892.23 | 1,861.41 | 1,891.52 | 1,891.52 | 562 |
| 2021-11-09 | 1,835.00 | 1,863.36 | 1,824.90 | 1,861.33 | 1,861.33 | 363 |
| 2021-11-08 | 1,820.89 | 1,831.82 | 1,803.46 | 1,809.82 | 1,809.82 | 11 |
| 2021-11-05 | 1,808.52 | 1,808.52 | 1,808.52 | 1,808.52 | 1,808.52 | 20 |
| 2021-11-04 | 1,799.38 | 1,808.13 | 1,799.38 | 1,808.11 | 1,808.11 | 35 |
| 2021-11-03 | 1,805.00 | 1,805.00 | 1,781.97 | 1,781.97 | 1,781.97 | 56 |
| 2021-11-01 | 1,779.49 | 1,799.80 | 1,773.03 | 1,782.21 | 1,782.21 | 40 |
| 2021-10-29 | 1,763.04 | 1,792.55 | 1,763.04 | 1,792.55 | 1,792.55 | 50 |
| 2021-10-28 | 1,841.98 | 1,841.98 | 1,783.47 | 1,783.99 | 1,783.99 | 148 |
| 2021-10-27 | 1,826.00 | 1,830.00 | 1,815.52 | 1,826.81 | 1,826.81 | 253 |
| 2021-10-26 | 1,825.92 | 1,828.30 | 1,814.33 | 1,824.87 | 1,824.87 | 30 |
| 2021-10-25 | 1,848.03 | 1,848.03 | 1,816.93 | 1,823.25 | 1,823.25 | 58 |
← NewerPage 21 of 21 · 1,229 trading days
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.