-
5 DAY PERFORMANCE
-2.16% -
1 MONTH PERFORMANCE
-3.07% -
3 MONTH PERFORMANCE
-0.87% -
6 MONTH PERFORMANCE
+11.55% -
YEAR-TO-DATE PERFORMANCE
+19.83% -
1 YEAR PERFORMANCE
+15.97%
AutoZone, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3,086.56 | $3,099.38 (0.42%) | $3,114.93 | $3,082.08 | 125,897 | $52.78 B |
| 11/21/2024 | $3,083.39 | $3,068.69 (-0.48%) | $3,083.39 | $3,055.02 | 92,400 | $52.26 B |
| 11/20/2024 | $3,121.45 | $3,049.58 (-2.3%) | $3,121.45 | $3,036.40 | 121,223 | $51.93 B |
| 11/19/2024 | $3,141.27 | $3,106.91 (-1.09%) | $3,141.27 | $3,097.54 | 144,200 | $52.91 B |
| 11/18/2024 | $3,093.01 | $3,166.93 (2.39%) | $3,176.91 | $3,093.01 | 130,400 | $53.93 B |
| 11/15/2024 | $3,133.00 | $3,107.53 (-0.81%) | $3,150.79 | $3,100.00 | 117,900 | $54.03 B |
| 11/14/2024 | $3,189.00 | $3,136.06 (-1.66%) | $3,200.00 | $3,131.22 | 107,600 | $53.41 B |
| 11/13/2024 | $3,173.99 | $3,161.87 (-0.38%) | $3,195.87 | $3,155.82 | 103,200 | $53.85 B |
| 11/12/2024 | $3,172.97 | $3,175.72 (0.09%) | $3,218.71 | $3,169.61 | 127,307 | $55.22 B |
| 11/11/2024 | $3,117.96 | $3,173.40 (1.78%) | $3,182.56 | $3,117.96 | 173,200 | $54.04 B |
| 11/08/2024 | $3,166.93 | $3,110.12 (-1.79%) | $3,172.65 | $3,105.63 | 145,833 | $54.08 B |
| 11/07/2024 | $3,205.05 | $3,150.18 (-1.71%) | $3,205.05 | $3,143.20 | 140,608 | $54.78 B |
| 11/06/2024 | $3,123.03 | $3,196.38 (2.35%) | $3,232.94 | $3,123.03 | 215,779 | $55.58 B |
| 11/05/2024 | $3,034.46 | $3,059.83 (0.84%) | $3,071.92 | $3,010.45 | 138,600 | $53.21 B |
| 11/04/2024 | $2,981.19 | $3,046.35 (2.19%) | $3,051.97 | $2,981.19 | 102,745 | $52.97 B |
| 11/01/2024 | $3,020.56 | $2,981.19 (-1.3%) | $3,026.92 | $2,980.10 | 127,200 | $51.84 B |
| 10/31/2024 | $3,008.94 | $3,009.00 (0%) | $3,029.15 | $2,990.40 | 156,707 | $52.32 B |
| 10/30/2024 | $3,065.79 | $3,017.98 (-1.56%) | $3,066.47 | $3,012.40 | 109,887 | $52.48 B |
| 10/29/2024 | $3,090.88 | $3,060.89 (-0.97%) | $3,108.01 | $3,060.89 | 106,800 | $53.22 B |
| 10/28/2024 | $3,126.12 | $3,105.93 (-0.65%) | $3,139.28 | $3,078.47 | 109,946 | $54.01 B |
| 10/25/2024 | $3,165.60 | $3,130.96 (-1.09%) | $3,172.57 | $3,119.99 | 85,433 | $54.44 B |
| 10/24/2024 | $3,146.28 | $3,153.25 (0.22%) | $3,171.18 | $3,112.33 | 111,000 | $54.83 B |
| 10/23/2024 | $3,183.45 | $3,196.55 (0.41%) | $3,196.55 | $3,163.39 | 130,367 | $55.58 B |
| 10/22/2024 | $3,179.86 | $3,172.05 (-0.25%) | $3,201.42 | $3,149.78 | 83,718 | $55.16 B |
| 10/21/2024 | $3,185.00 | $3,218.48 (1.05%) | $3,223.49 | $3,185.00 | 94,100 | $55.96 B |
| 10/18/2024 | $3,180.46 | $3,182.07 (0.05%) | $3,197.21 | $3,141.44 | 113,400 | $55.33 B |
| 10/17/2024 | $3,120.00 | $3,158.00 (1.22%) | $3,158.00 | $3,102.51 | 87,004 | $54.91 B |
| 10/16/2024 | $3,100.00 | $3,128.64 (0.92%) | $3,136.78 | $3,078.46 | 133,700 | $54.40 B |
| 10/15/2024 | $3,127.00 | $3,100.00 (-0.86%) | $3,160.61 | $3,076.75 | 189,200 | $53.90 B |
| 10/14/2024 | $3,075.15 | $3,153.04 (2.53%) | $3,167.26 | $3,075.15 | 98,622 | $54.83 B |
| 10/11/2024 | $3,122.17 | $3,129.78 (0.24%) | $3,138.99 | $3,100.11 | 67,300 | $54.42 B |
| 10/10/2024 | $3,156.44 | $3,106.55 (-1.58%) | $3,156.44 | $3,083.56 | 97,300 | $54.02 B |
| 10/09/2024 | $3,088.06 | $3,146.07 (1.88%) | $3,159.81 | $3,085.36 | 101,552 | $54.70 B |
| 10/08/2024 | $3,072.22 | $3,102.09 (0.97%) | $3,102.49 | $3,042.07 | 97,205 | $53.94 B |
| 10/07/2024 | $3,025.24 | $3,053.45 (0.93%) | $3,096.80 | $3,015.00 | 90,535 | $52.74 B |
| 10/04/2024 | $3,080.00 | $3,033.58 (-1.51%) | $3,089.00 | $3,020.99 | 94,546 | $52.40 B |
| 10/03/2024 | $3,062.44 | $3,066.92 (0.15%) | $3,079.29 | $3,041.37 | 123,652 | $52.97 B |
| 10/02/2024 | $3,160.11 | $3,083.43 (-2.43%) | $3,199.00 | $3,076.00 | 176,700 | $53.26 B |
| 10/01/2024 | $3,151.16 | $3,172.98 (0.69%) | $3,182.46 | $3,119.92 | 110,300 | $54.81 B |
| 09/30/2024 | $3,200.00 | $3,150.04 (-1.56%) | $3,200.00 | $3,137.68 | 110,149 | $54.41 B |
| 09/27/2024 | $3,178.74 | $3,196.61 (0.56%) | $3,207.75 | $3,169.35 | 115,661 | $55.22 B |
| 09/26/2024 | $3,095.92 | $3,189.09 (3.01%) | $3,198.44 | $3,095.92 | 126,313 | $55.09 B |
| 09/25/2024 | $3,077.89 | $3,108.97 (1.01%) | $3,119.98 | $3,035.51 | 138,232 | $53.70 B |
| 09/24/2024 | $2,919.88 | $3,043.97 (4.25%) | $3,097.81 | $2,898.57 | 315,600 | $52.58 B |
| 09/23/2024 | $3,042.65 | $3,048.82 (0.2%) | $3,064.80 | $3,013.05 | 203,446 | $52.66 B |
| 09/20/2024 | $3,038.26 | $3,020.66 (-0.58%) | $3,056.56 | $3,005.10 | 281,300 | $52.18 B |
| 09/19/2024 | $3,088.01 | $3,040.09 (-1.55%) | $3,088.01 | $3,025.01 | 207,300 | $52.51 B |
| 09/18/2024 | $3,097.12 | $3,074.71 (-0.72%) | $3,103.51 | $3,060.70 | 124,206 | $53.11 B |
| 09/17/2024 | $3,106.09 | $3,078.31 (-0.89%) | $3,142.09 | $3,070.37 | 145,900 | $53.17 B |
| 09/16/2024 | $3,145.22 | $3,101.04 (-1.4%) | $3,157.62 | $3,086.65 | 117,931 | $53.56 B |
| 09/13/2024 | $3,122.27 | $3,123.36 (0.03%) | $3,140.30 | $3,098.39 | 95,200 | $53.95 B |
| 09/12/2024 | $3,114.83 | $3,104.76 (-0.32%) | $3,126.03 | $3,083.69 | 98,433 | $53.63 B |
| 09/11/2024 | $3,123.15 | $3,119.31 (-0.12%) | $3,123.15 | $3,046.49 | 97,300 | $53.88 B |
| 09/10/2024 | $3,109.58 | $3,132.27 (0.73%) | $3,134.87 | $3,081.16 | 97,257 | $54.10 B |
| 09/09/2024 | $3,095.11 | $3,120.50 (0.82%) | $3,151.02 | $3,081.60 | 105,338 | $53.90 B |
| 09/06/2024 | $3,143.23 | $3,092.56 (-1.61%) | $3,159.69 | $3,084.58 | 107,600 | $53.42 B |
| 09/05/2024 | $3,166.43 | $3,141.17 (-0.8%) | $3,166.43 | $3,110.52 | 86,600 | $54.26 B |
| 09/04/2024 | $3,141.16 | $3,166.71 (0.81%) | $3,169.73 | $3,117.29 | 97,000 | $54.70 B |
| 09/03/2024 | $3,185.73 | $3,139.67 (-1.45%) | $3,185.73 | $3,128.71 | 133,614 | $54.23 B |
| 08/30/2024 | $3,210.87 | $3,181.48 (-0.92%) | $3,234.02 | $3,149.74 | 129,700 | $54.95 B |
| 08/29/2024 | $3,217.24 | $3,204.73 (-0.39%) | $3,231.85 | $3,176.78 | 93,200 | $55.36 B |
| 08/28/2024 | $3,190.20 | $3,196.70 (0.2%) | $3,211.33 | $3,179.52 | 60,644 | $55.22 B |
| 08/27/2024 | $3,148.18 | $3,181.85 (1.07%) | $3,187.27 | $3,148.18 | 59,800 | $54.96 B |
| 08/26/2024 | $3,136.76 | $3,157.10 (0.65%) | $3,178.15 | $3,136.76 | 84,049 | $54.53 B |
| 08/23/2024 | $3,192.69 | $3,125.67 (-2.1%) | $3,192.69 | $3,108.29 | 120,905 | $53.99 B |