AutoZone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3,103.31 | 3,132.01 | 3,075.24 | 3,110.37 | 3,110.37 | 22 |
| 2024-11-25 | 3,089.57 | 3,162.00 | 3,089.57 | 3,150.52 | 3,150.52 | 45 |
| 2024-11-22 | 3,045.33 | 3,115.40 | 3,045.33 | 3,108.82 | 3,108.82 | 48 |
| 2024-11-21 | 3,076.62 | 3,084.16 | 3,049.20 | 3,064.69 | 3,064.69 | 26 |
| 2024-11-20 | 3,048.78 | 3,114.78 | 3,037.69 | 3,061.08 | 3,061.08 | 178 |
| 2024-11-19 | 3,141.27 | 3,160.31 | 3,100.00 | 3,110.09 | 3,110.09 | 221 |
| 2024-11-18 | 3,131.61 | 3,174.06 | 3,091.67 | 3,166.50 | 3,166.50 | 148 |
| 2024-11-15 | 3,136.56 | 3,190.00 | 3,102.92 | 3,113.46 | 3,113.46 | 100 |
| 2024-11-14 | 3,162.92 | 3,193.66 | 3,139.94 | 3,147.88 | 3,147.88 | 5,126 |
| 2024-11-13 | 3,207.53 | 3,207.53 | 3,165.48 | 3,170.12 | 3,170.12 | 49 |
| 2024-11-12 | 3,190.00 | 3,210.61 | 3,161.54 | 3,210.61 | 3,210.61 | 28 |
| 2024-11-11 | 3,143.88 | 3,185.32 | 3,110.07 | 3,166.22 | 3,166.22 | 136 |
| 2024-11-08 | 3,125.44 | 3,179.08 | 3,125.44 | 3,162.66 | 3,162.66 | 36 |
| 2024-11-07 | 3,187.31 | 3,187.31 | 3,151.93 | 3,151.93 | 3,151.93 | 34 |
| 2024-11-06 | 3,150.00 | 3,226.16 | 3,125.00 | 3,217.73 | 3,217.73 | 120 |
| 2024-11-05 | 3,046.50 | 3,048.42 | 3,028.79 | 3,038.40 | 3,038.40 | 30 |
| 2024-11-04 | 2,981.19 | 3,047.83 | 2,971.03 | 3,047.83 | 3,047.83 | 3,108 |
| 2024-11-01 | 3,010.35 | 3,021.91 | 2,999.04 | 3,007.95 | 3,007.95 | 2,760 |
| 2024-10-31 | 3,000.00 | 3,043.36 | 2,991.62 | 3,010.08 | 3,010.08 | 34 |
| 2024-10-30 | 3,093.19 | 3,093.19 | 3,029.25 | 3,029.25 | 3,029.25 | 182 |
| 2024-10-29 | 3,088.22 | 3,116.57 | 3,073.53 | 3,082.67 | 3,082.67 | 16 |
| 2024-10-28 | 3,106.79 | 3,173.70 | 3,083.68 | 3,107.65 | 3,107.65 | 21 |
| 2024-10-25 | 3,166.52 | 3,191.14 | 3,122.01 | 3,122.01 | 3,122.01 | 260 |
| 2024-10-24 | 3,175.00 | 3,196.55 | 3,125.75 | 3,152.02 | 3,152.02 | 251 |
| 2024-10-23 | 3,159.19 | 3,209.09 | 3,148.97 | 3,173.31 | 3,173.31 | 8,072 |
| 2024-10-22 | 3,219.54 | 3,219.54 | 3,142.15 | 3,167.79 | 3,167.79 | 16 |
| 2024-10-21 | 3,155.56 | 3,223.49 | 3,155.56 | 3,206.50 | 3,206.50 | 64 |
| 2024-10-18 | 3,180.46 | 3,190.12 | 3,140.12 | 3,176.12 | 3,176.12 | 137 |
| 2024-10-17 | 3,163.61 | 3,163.61 | 3,094.39 | 3,147.25 | 3,147.25 | 86 |
| 2024-10-16 | 3,062.77 | 3,131.05 | 3,062.77 | 3,120.50 | 3,120.50 | 388 |
| 2024-10-15 | 3,088.32 | 3,162.15 | 3,086.71 | 3,097.01 | 3,097.01 | 32 |
| 2024-10-14 | 3,134.87 | 3,172.38 | 3,075.15 | 3,164.25 | 3,164.25 | 17 |
| 2024-10-11 | 3,104.00 | 3,167.78 | 3,101.03 | 3,128.25 | 3,128.25 | 94 |
| 2024-10-10 | 3,121.46 | 3,160.00 | 3,086.69 | 3,094.20 | 3,094.20 | 23 |
| 2024-10-09 | 3,139.70 | 3,155.03 | 3,075.00 | 3,135.13 | 3,135.13 | 18 |
| 2024-10-08 | 3,095.75 | 3,095.75 | 3,040.33 | 3,073.40 | 3,073.40 | 31 |
| 2024-10-07 | 3,049.96 | 3,089.88 | 3,010.00 | 3,049.94 | 3,049.94 | 8 |
| 2024-10-04 | 3,066.92 | 3,104.92 | 3,027.56 | 3,028.97 | 3,028.97 | 436 |
| 2024-10-03 | 3,062.44 | 3,075.00 | 3,042.50 | 3,074.06 | 3,074.06 | 11 |
| 2024-10-02 | 3,152.06 | 3,194.65 | 3,091.00 | 3,095.86 | 3,095.86 | 31 |
| 2024-10-01 | 3,152.77 | 3,178.56 | 3,137.99 | 3,170.03 | 3,170.03 | 99 |
| 2024-09-30 | 665.09 | 3,535.54 | 665.09 | 665.09 | 665.09 | 1 |
| 2024-09-27 | 3,166.38 | 3,213.82 | 3,161.20 | 3,185.92 | 3,185.92 | 96 |
| 2024-09-26 | 3,087.11 | 3,178.62 | 3,087.00 | 3,178.62 | 3,178.62 | 47 |
| 2024-09-25 | 3,045.00 | 3,114.19 | 3,035.51 | 3,107.31 | 3,107.31 | 36 |
| 2024-09-24 | 2,945.00 | 3,106.11 | 2,884.83 | 2,999.05 | 2,999.05 | 192 |
| 2024-09-23 | 3,050.00 | 3,050.40 | 3,012.85 | 3,040.24 | 3,040.24 | 498 |
| 2024-09-20 | 3,040.00 | 3,063.54 | 3,014.00 | 3,016.33 | 3,016.33 | 614 |
| 2024-09-19 | 3,075.00 | 3,088.06 | 3,035.02 | 3,038.95 | 3,038.95 | 20 |
| 2024-09-18 | 3,116.36 | 3,116.36 | 3,052.94 | 3,094.55 | 3,094.55 | 74 |
| 2024-09-17 | 3,124.00 | 3,130.18 | 3,092.51 | 3,105.72 | 3,105.72 | 10 |
| 2024-09-16 | 3,145.22 | 3,160.17 | 3,088.08 | 3,088.08 | 3,088.08 | 26 |
| 2024-09-13 | 3,124.00 | 3,139.00 | 3,096.92 | 3,130.78 | 3,130.78 | 18 |
| 2024-09-12 | 3,119.00 | 3,151.31 | 3,084.24 | 3,101.68 | 3,101.68 | 9 |
| 2024-09-11 | 3,130.05 | 3,130.05 | 3,040.19 | 3,109.13 | 3,109.13 | 60 |
| 2024-09-10 | 3,105.11 | 3,128.33 | 3,089.97 | 3,112.94 | 3,112.94 | 22 |
| 2024-09-09 | 3,070.11 | 3,150.09 | 3,062.77 | 3,126.51 | 3,126.51 | 11 |
| 2024-09-06 | 3,144.00 | 3,144.58 | 3,088.25 | 3,103.24 | 3,103.24 | 53 |
| 2024-09-05 | 3,166.43 | 3,166.71 | 3,101.79 | 3,132.89 | 3,132.89 | 50 |
| 2024-09-04 | 3,164.08 | 3,164.08 | 3,109.81 | 3,125.67 | 3,125.67 | 261 |
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.