AutoZone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 4,177.76 | 4,177.76 | 4,141.03 | 4,149.64 | 4,149.64 | 8 |
| 2025-08-19 | 4,090.00 | 4,105.60 | 4,017.04 | 4,100.10 | 4,100.10 | 35 |
| 2025-08-18 | 4,055.01 | 4,055.01 | 4,005.53 | 4,026.09 | 4,026.09 | 48 |
| 2025-08-15 | 4,030.00 | 4,043.60 | 3,974.72 | 4,008.30 | 4,008.30 | 29 |
| 2025-08-14 | 4,054.20 | 4,054.20 | 4,012.54 | 4,012.54 | 4,012.54 | 5 |
| 2025-08-13 | 3,979.90 | 4,054.21 | 3,979.90 | 4,024.16 | 4,024.16 | 15 |
| 2025-08-12 | 4,036.79 | 4,047.54 | 3,988.79 | 4,002.08 | 4,002.08 | 396 |
| 2025-08-11 | 4,008.35 | 4,059.67 | 4,008.35 | 4,022.72 | 4,022.72 | 8 |
| 2025-08-08 | 4,076.33 | 4,084.61 | 4,033.00 | 4,060.00 | 4,060.00 | 5 |
| 2025-08-07 | 4,100.00 | 4,100.00 | 4,020.02 | 4,036.18 | 4,036.18 | 103 |
| 2025-08-06 | 4,021.30 | 4,069.14 | 4,014.95 | 4,051.33 | 4,051.33 | 11 |
| 2025-08-05 | 3,968.93 | 4,006.00 | 3,959.10 | 3,995.17 | 3,995.17 | 87 |
| 2025-08-04 | 3,875.00 | 3,926.58 | 3,859.00 | 3,926.58 | 3,926.58 | 6 |
| 2025-08-01 | 3,751.18 | 3,855.56 | 3,751.18 | 3,835.34 | 3,835.34 | 4 |
| 2025-07-31 | 3,828.99 | 3,870.00 | 3,812.09 | 3,822.37 | 3,822.37 | 12 |
| 2025-07-30 | 3,873.85 | 3,916.91 | 3,843.53 | 3,861.70 | 3,861.70 | 18 |
| 2025-07-29 | 3,799.95 | 3,875.01 | 3,799.95 | 3,846.03 | 3,846.03 | 12 |
| 2025-07-28 | 3,900.00 | 3,900.00 | 3,787.14 | 3,787.14 | 3,787.14 | 5 |
| 2025-07-25 | 3,861.06 | 3,879.14 | 3,811.31 | 3,811.31 | 3,811.31 | 66 |
| 2025-07-24 | 3,792.98 | 3,898.76 | 3,749.68 | 3,859.96 | 3,859.96 | 50 |
| 2025-07-23 | 3,764.00 | 3,779.05 | 3,696.87 | 3,724.70 | 3,724.70 | 56 |
| 2025-07-22 | 3,775.00 | 3,778.95 | 3,722.89 | 3,748.57 | 3,748.57 | 64 |
| 2025-07-21 | 3,712.71 | 3,759.95 | 3,700.57 | 3,759.95 | 3,759.95 | 5 |
| 2025-07-18 | 3,665.22 | 3,684.60 | 3,665.22 | 3,666.27 | 3,666.27 | 21 |
| 2025-07-17 | 3,690.50 | 3,705.39 | 3,682.89 | 3,705.39 | 3,705.39 | 7 |
| 2025-07-16 | 3,687.75 | 3,718.62 | 3,633.21 | 3,650.89 | 3,650.89 | 22 |
| 2025-07-15 | 3,799.70 | 3,799.70 | 3,709.87 | 3,709.87 | 3,709.87 | 5 |
| 2025-07-14 | 3,716.00 | 3,770.00 | 3,653.97 | 3,765.01 | 3,765.01 | 28 |
| 2025-07-11 | 3,710.00 | 3,736.42 | 3,687.86 | 3,711.43 | 3,711.43 | 12 |
| 2025-07-10 | 3,728.46 | 3,770.00 | 3,728.46 | 3,757.74 | 3,757.74 | 10 |
| 2025-07-09 | 3,731.64 | 3,746.63 | 3,693.34 | 3,716.39 | 3,716.39 | 8 |
| 2025-07-08 | 3,798.49 | 3,798.49 | 3,719.41 | 3,731.69 | 3,731.69 | 11 |
| 2025-07-07 | 3,750.18 | 3,791.94 | 3,746.85 | 3,789.30 | 3,789.30 | 18 |
| 2025-07-04 | 3,754.45 | 3,754.45 | 3,754.45 | 3,754.45 | 3,754.45 | 0 |
| 2025-07-03 | 3,671.68 | 3,754.45 | 3,671.68 | 3,754.45 | 3,754.45 | 54 |
| 2025-07-02 | 3,701.45 | 3,745.83 | 3,658.27 | 3,690.08 | 3,690.08 | 40 |
| 2025-07-01 | 3,712.00 | 3,760.00 | 3,649.48 | 3,714.89 | 3,714.89 | 26 |
| 2025-06-30 | 3,572.88 | 3,673.81 | 3,572.88 | 3,673.81 | 3,673.81 | 8 |
| 2025-06-27 | 3,507.61 | 3,608.47 | 3,497.66 | 3,597.48 | 3,597.48 | 73 |
| 2025-06-26 | 3,482.00 | 3,509.82 | 3,458.26 | 3,500.00 | 3,500.00 | 360 |
| 2025-06-25 | 3,512.79 | 3,595.49 | 3,499.19 | 3,499.19 | 3,499.19 | 28 |
| 2025-06-24 | 3,712.00 | 3,712.00 | 3,581.81 | 3,605.08 | 3,605.08 | 230 |
| 2025-06-23 | 3,621.73 | 3,725.01 | 3,621.73 | 3,725.01 | 3,725.01 | 5 |
| 2025-06-20 | 3,578.48 | 3,622.83 | 3,578.48 | 3,620.76 | 3,620.76 | 74 |
| 2025-06-19 | 3,608.88 | 3,608.88 | 3,608.88 | 3,608.88 | 3,608.88 | 0 |
| 2025-06-18 | 3,604.65 | 3,623.79 | 3,602.01 | 3,608.88 | 3,608.88 | 35 |
| 2025-06-17 | 3,628.04 | 3,628.04 | 3,588.83 | 3,623.06 | 3,623.06 | 19 |
| 2025-06-16 | 3,607.51 | 3,652.58 | 3,561.53 | 3,597.24 | 3,597.24 | 15 |
| 2025-06-13 | 3,665.05 | 3,689.71 | 3,632.19 | 3,643.90 | 3,643.90 | 6 |
| 2025-06-12 | 3,615.00 | 3,668.15 | 3,615.00 | 3,652.77 | 3,652.77 | 1 |
| 2025-06-11 | 3,701.95 | 3,712.00 | 3,663.28 | 3,663.28 | 3,663.28 | 32 |
| 2025-06-10 | 3,688.00 | 3,716.79 | 3,681.24 | 3,711.53 | 3,711.53 | 50 |
| 2025-06-09 | 3,694.45 | 3,725.00 | 3,642.34 | 3,695.97 | 3,695.97 | 7 |
| 2025-06-06 | 3,729.95 | 3,740.05 | 3,695.61 | 3,717.00 | 3,717.00 | 6 |
| 2025-06-05 | 3,733.80 | 3,734.35 | 3,679.28 | 3,719.98 | 3,719.98 | 748 |
| 2025-06-04 | 3,686.00 | 3,752.51 | 3,686.00 | 3,752.51 | 3,752.51 | 58 |
| 2025-06-03 | 3,739.77 | 3,754.44 | 3,709.01 | 3,743.34 | 3,743.34 | 1,137 |
| 2025-06-02 | 3,678.13 | 3,761.54 | 3,678.13 | 3,761.37 | 3,761.37 | 7 |
| 2025-05-30 | 3,709.60 | 3,739.08 | 3,686.98 | 3,731.91 | 3,731.91 | 3 |
| 2025-05-29 | 3,742.20 | 3,742.20 | 3,696.65 | 3,700.11 | 3,700.11 | 5 |
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.