AutoZone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 3,411.96 | 3,454.92 | 3,395.95 | 3,439.91 | 3,439.91 | 29 |
| 2025-02-26 | 3,398.65 | 3,450.00 | 3,386.53 | 3,398.40 | 3,398.40 | 1 |
| 2025-02-25 | 3,377.85 | 3,431.48 | 3,377.85 | 3,409.85 | 3,409.85 | 3 |
| 2025-02-24 | 3,409.23 | 3,413.52 | 3,353.00 | 3,387.46 | 3,387.46 | 16 |
| 2025-02-21 | 3,443.00 | 3,443.00 | 3,369.94 | 3,372.43 | 3,372.43 | 7 |
| 2025-02-20 | 3,389.05 | 3,407.62 | 3,386.03 | 3,406.19 | 3,406.19 | 25 |
| 2025-02-19 | 3,417.09 | 3,417.09 | 3,374.99 | 3,405.99 | 3,405.99 | 7 |
| 2025-02-18 | 3,415.00 | 3,462.66 | 3,391.00 | 3,391.00 | 3,391.00 | 117 |
| 2025-02-14 | 3,467.79 | 3,485.32 | 3,450.43 | 3,464.31 | 3,464.31 | 30 |
| 2025-02-13 | 3,450.00 | 3,472.68 | 3,424.00 | 3,472.30 | 3,472.30 | 8 |
| 2025-02-12 | 3,412.42 | 3,468.20 | 3,370.01 | 3,442.12 | 3,442.12 | 8 |
| 2025-02-11 | 3,441.13 | 3,442.97 | 3,398.34 | 3,406.04 | 3,406.04 | 25 |
| 2025-02-10 | 3,439.57 | 3,451.32 | 3,401.54 | 3,427.23 | 3,427.23 | 12 |
| 2025-02-07 | 3,422.02 | 3,475.32 | 3,422.02 | 3,437.40 | 3,437.40 | 14 |
| 2025-02-06 | 3,500.00 | 3,500.81 | 3,418.37 | 3,450.30 | 3,450.30 | 13 |
| 2025-02-05 | 3,440.56 | 3,488.00 | 3,435.34 | 3,457.00 | 3,457.00 | 30 |
| 2025-02-04 | 3,407.09 | 3,478.13 | 3,400.20 | 3,450.00 | 3,450.00 | 238 |
| 2025-02-03 | 3,365.00 | 3,409.32 | 3,325.73 | 3,409.32 | 3,409.32 | 160 |
| 2025-01-31 | 3,305.04 | 3,372.70 | 3,305.04 | 3,361.52 | 3,361.52 | 28 |
| 2025-01-30 | 3,362.30 | 3,364.95 | 3,310.17 | 3,364.95 | 3,364.95 | 33 |
| 2025-01-29 | 3,399.64 | 3,399.64 | 3,297.68 | 3,321.00 | 3,321.00 | 18 |
| 2025-01-28 | 3,345.63 | 3,387.73 | 3,314.25 | 3,331.82 | 3,331.82 | 29 |
| 2025-01-27 | 3,304.61 | 3,422.62 | 3,304.61 | 3,388.00 | 3,388.00 | 46 |
| 2025-01-24 | 3,380.00 | 3,380.00 | 3,311.20 | 3,311.20 | 3,311.20 | 29 |
| 2025-01-23 | 3,306.22 | 3,363.50 | 3,298.60 | 3,360.90 | 3,360.90 | 21 |
| 2025-01-22 | 3,288.68 | 3,331.00 | 3,272.73 | 3,327.93 | 3,327.93 | 123 |
| 2025-01-21 | 3,240.00 | 3,316.47 | 3,211.57 | 3,290.45 | 3,290.45 | 149 |
| 2025-01-17 | 3,205.15 | 3,236.29 | 3,205.15 | 3,225.00 | 3,225.00 | 32 |
| 2025-01-16 | 3,200.00 | 3,247.17 | 3,156.49 | 3,165.47 | 3,165.47 | 90 |
| 2025-01-15 | 3,278.68 | 3,278.68 | 3,215.79 | 3,237.09 | 3,237.09 | 3,251 |
| 2025-01-14 | 3,273.82 | 3,273.82 | 3,210.81 | 3,222.31 | 3,222.31 | 4 |
| 2025-01-13 | 3,265.56 | 3,276.39 | 3,217.22 | 3,266.04 | 3,266.04 | 22 |
| 2025-01-10 | 3,233.85 | 3,284.29 | 3,219.00 | 3,272.52 | 3,272.52 | 64 |
| 2025-01-08 | 3,237.11 | 3,303.75 | 3,237.11 | 3,290.70 | 3,290.70 | 45 |
| 2025-01-07 | 3,329.36 | 3,329.36 | 3,265.71 | 3,275.25 | 3,275.25 | 41 |
| 2025-01-06 | 3,263.58 | 3,331.10 | 3,249.95 | 3,309.99 | 3,309.99 | 33 |
| 2025-01-03 | 3,258.61 | 3,263.33 | 3,222.29 | 3,259.18 | 3,259.18 | 21 |
| 2025-01-02 | 3,243.75 | 3,243.75 | 3,191.36 | 3,217.82 | 3,217.82 | 96 |
| 2024-12-31 | 3,229.44 | 3,233.15 | 3,193.76 | 3,193.76 | 3,193.76 | 3 |
| 2024-12-30 | 3,196.03 | 3,236.00 | 3,178.76 | 3,188.14 | 3,188.14 | 7 |
| 2024-12-27 | 3,229.95 | 3,264.74 | 3,223.14 | 3,232.93 | 3,232.93 | 65 |
| 2024-12-24 | 3,221.88 | 3,286.02 | 3,221.88 | 3,273.13 | 3,273.13 | 5 |
| 2024-12-23 | 3,248.47 | 3,258.97 | 3,195.53 | 3,226.67 | 3,226.67 | 22 |
| 2024-12-20 | 3,221.13 | 3,256.11 | 3,202.75 | 3,247.79 | 3,247.79 | 32 |
| 2024-12-19 | 3,283.17 | 3,289.99 | 3,205.32 | 3,218.45 | 3,218.45 | 30 |
| 2024-12-18 | 3,283.48 | 3,327.60 | 3,283.48 | 3,302.64 | 3,302.64 | 28 |
| 2024-12-17 | 3,335.97 | 3,359.50 | 3,315.68 | 3,323.77 | 3,323.77 | 66 |
| 2024-12-16 | 3,362.40 | 3,395.86 | 3,358.00 | 3,365.36 | 3,365.36 | 55 |
| 2024-12-13 | 3,364.93 | 3,379.94 | 3,343.44 | 3,366.53 | 3,366.53 | 2,721 |
| 2024-12-12 | 3,302.11 | 3,353.44 | 3,302.11 | 3,335.10 | 3,335.10 | 25 |
| 2024-12-11 | 3,426.12 | 3,426.12 | 3,341.80 | 3,353.06 | 3,353.06 | 160 |
| 2024-12-10 | 3,275.38 | 3,417.45 | 3,260.24 | 3,379.72 | 3,379.72 | 824 |
| 2024-12-09 | 3,309.34 | 3,351.45 | 3,297.57 | 3,329.57 | 3,329.57 | 84 |
| 2024-12-06 | 3,235.50 | 3,311.21 | 3,207.01 | 3,301.59 | 3,301.59 | 17 |
| 2024-12-05 | 3,218.10 | 3,239.68 | 3,180.55 | 3,182.60 | 3,182.60 | 87 |
| 2024-12-04 | 3,213.84 | 3,253.00 | 3,172.27 | 3,203.03 | 3,203.03 | 40 |
| 2024-12-03 | 3,187.63 | 3,204.27 | 3,172.58 | 3,199.00 | 3,199.00 | 99 |
| 2024-12-02 | 3,200.00 | 3,208.04 | 3,171.41 | 3,194.26 | 3,194.26 | 53 |
| 2024-11-29 | 3,173.94 | 3,220.18 | 3,169.54 | 3,169.54 | 3,169.54 | 435 |
| 2024-11-27 | 3,173.50 | 3,176.20 | 3,116.96 | 3,176.20 | 3,176.20 | 22 |
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.