AutoZone, Inc. (LON:0HJL)
London
· Delayed Price · Currency is GBP · Price in USD 3,800.00
-25.26 (-0.66%)
At close: Dec 5, 2025
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,828.98 | 3,858.25 | 3,827.00 | 3,858.25 | - | 0.86% | 4 |
| Dec 4, 2025 | 3,823.00 | 3,872.80 | 3,823.00 | 3,825.26 | 3,825.26 | -0.86% | 5 |
| Dec 3, 2025 | 3,846.00 | 3,866.85 | 3,816.15 | 3,858.30 | 3,858.30 | 0.20% | 11 |
| Dec 2, 2025 | 3,955.00 | 3,964.75 | 3,808.43 | 3,850.77 | 3,850.77 | -3.48% | 122 |
| Dec 1, 2025 | 3,954.30 | 3,992.80 | 3,934.78 | 3,989.43 | 3,989.43 | 0.78% | 65 |
| Nov 28, 2025 | 3,974.74 | 4,008.48 | 3,951.59 | 3,958.43 | 3,958.43 | 0.05% | 48 |
| Nov 26, 2025 | 3,945.00 | 3,971.25 | 3,936.26 | 3,956.50 | 3,956.50 | 0.39% | 49 |
| Nov 25, 2025 | 3,790.12 | 3,953.97 | 3,790.12 | 3,941.26 | 3,941.26 | 2.05% | 18 |
| Nov 24, 2025 | 3,896.14 | 3,940.00 | 3,844.50 | 3,862.19 | 3,862.19 | -1.06% | 56 |
| Nov 21, 2025 | 3,843.01 | 3,931.22 | 3,834.00 | 3,903.48 | 3,903.48 | 1.57% | 44 |
| Nov 20, 2025 | 3,835.00 | 3,842.99 | 3,780.95 | 3,842.99 | 3,842.99 | 0.64% | 49 |
| Nov 19, 2025 | 3,842.72 | 3,858.41 | 3,772.98 | 3,818.68 | 3,818.68 | -0.20% | 74 |
| Nov 18, 2025 | 3,850.00 | 3,870.00 | 3,819.83 | 3,826.33 | 3,826.33 | -0.79% | 26 |
| Nov 17, 2025 | 3,863.80 | 3,884.84 | 3,855.63 | 3,856.83 | 3,856.83 | 0.45% | 32 |
| Nov 14, 2025 | 3,824.25 | 3,861.48 | 3,805.32 | 3,839.43 | 3,839.43 | -0.54% | 44 |
| Nov 13, 2025 | 3,799.00 | 3,884.85 | 3,799.00 | 3,860.42 | 3,860.42 | 2.19% | 91 |
| Nov 12, 2025 | 3,756.24 | 3,804.39 | 3,731.92 | 3,777.54 | 3,777.54 | 0.43% | 96 |
| Nov 11, 2025 | 3,705.00 | 3,775.94 | 3,705.00 | 3,761.51 | 3,761.51 | 1.28% | 37 |
| Nov 10, 2025 | 3,717.00 | 3,723.91 | 3,656.50 | 3,714.00 | 3,714.00 | 0.23% | 11 |
| Nov 7, 2025 | 3,693.76 | 3,710.00 | 3,649.80 | 3,705.56 | 3,705.56 | 0.83% | 17 |
| Nov 6, 2025 | 3,605.56 | 3,709.00 | 3,605.56 | 3,674.94 | 3,674.94 | 0.32% | 18 |
| Nov 5, 2025 | 3,698.61 | 3,749.85 | 3,652.85 | 3,663.39 | 3,663.39 | 0.15% | 31 |
| Nov 4, 2025 | 3,594.11 | 3,662.94 | 3,560.69 | 3,658.01 | 3,658.01 | 3.46% | 98 |
| Nov 3, 2025 | 3,665.31 | 3,669.99 | 3,497.80 | 3,535.59 | 3,535.59 | -3.90% | 149 |
| Oct 31, 2025 | 3,699.63 | 3,707.21 | 3,657.94 | 3,679.00 | 3,679.00 | -1.06% | 14 |
| Oct 30, 2025 | 3,696.74 | 3,779.90 | 3,661.89 | 3,718.52 | 3,718.52 | -0.23% | 439 |
| Oct 29, 2025 | 3,826.59 | 3,826.59 | 3,727.05 | 3,727.05 | 3,727.05 | -2.75% | 3,131 |
| Oct 28, 2025 | 3,785.05 | 3,869.91 | 3,785.05 | 3,832.63 | 3,832.63 | 0.46% | 33 |
| Oct 27, 2025 | 3,815.00 | 3,842.38 | 3,779.01 | 3,815.19 | 3,815.19 | -0.05% | 26 |
| Oct 24, 2025 | 3,900.15 | 3,900.15 | 3,812.11 | 3,816.99 | 3,816.99 | -1.11% | 329 |
| Oct 23, 2025 | 3,983.81 | 3,983.81 | 3,731.90 | 3,859.64 | 3,859.64 | -4.36% | 151 |
| Oct 22, 2025 | 3,978.26 | 4,042.20 | 3,978.26 | 4,035.76 | 4,035.76 | 1.16% | 34 |
| Oct 21, 2025 | 3,936.46 | 4,000.00 | 3,936.46 | 3,989.38 | 3,989.38 | 0.11% | 25 |
| Oct 20, 2025 | 4,006.97 | 4,039.50 | 3,941.91 | 3,985.06 | 3,985.06 | -1.09% | 230 |
| Oct 17, 2025 | 4,001.60 | 4,032.81 | 3,970.39 | 4,029.00 | 4,029.00 | 0.44% | 20 |
| Oct 16, 2025 | 4,094.63 | 4,094.63 | 4,002.95 | 4,011.39 | 4,011.39 | -0.89% | 5 |
| Oct 15, 2025 | 4,041.00 | 4,085.73 | 4,010.98 | 4,047.25 | 4,047.25 | -1.02% | 223 |
| Oct 14, 2025 | 4,150.00 | 4,150.00 | 4,079.79 | 4,088.86 | 4,088.86 | -0.22% | 31 |
| Oct 13, 2025 | 4,033.74 | 4,126.90 | 4,028.74 | 4,098.00 | 4,098.00 | 0.50% | 75 |
| Oct 10, 2025 | 3,975.09 | 4,088.73 | 3,952.87 | 4,077.60 | 4,077.60 | 3.33% | 404 |
| Oct 9, 2025 | 4,040.00 | 4,060.00 | 3,917.31 | 3,946.38 | 3,946.38 | -2.31% | 42 |
| Oct 8, 2025 | 4,114.05 | 4,114.05 | 4,026.17 | 4,039.57 | 4,039.57 | -1.55% | 15 |
| Oct 7, 2025 | 4,189.14 | 4,189.14 | 4,103.00 | 4,103.00 | 4,103.00 | -0.78% | 16 |
| Oct 6, 2025 | 4,186.55 | 4,213.00 | 4,113.90 | 4,135.45 | 4,135.45 | -2.37% | 10 |
| Oct 3, 2025 | 4,282.26 | 4,282.26 | 4,191.43 | 4,235.63 | 4,235.63 | -0.26% | 76 |
| Oct 2, 2025 | 4,145.28 | 4,246.68 | 4,145.28 | 4,246.68 | 4,246.67 | 1.10% | 38 |
| Oct 1, 2025 | 4,234.36 | 4,279.94 | 4,200.30 | 4,200.30 | 4,200.30 | -3.12% | 12 |
| Sep 30, 2025 | 4,289.12 | 4,335.73 | 4,261.00 | 4,335.73 | 4,335.73 | 2.80% | 9 |
| Sep 29, 2025 | 4,200.00 | 4,246.68 | 4,163.91 | 4,217.76 | 4,217.76 | 0.53% | 4 |
| Sep 26, 2025 | 4,089.00 | 4,215.01 | 4,089.00 | 4,195.69 | 4,195.69 | 1.92% | 17 |