Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3,180.00 | 3,189.48 | 3,160.08 | 3,170.89 | 3,170.89 | 87,058 |
| 2024-08-21 | 3,198.95 | 3,213.24 | 3,193.76 | 3,202.22 | 3,202.22 | 79,074 |
| 2024-08-20 | 3,176.99 | 3,208.76 | 3,172.21 | 3,186.81 | 3,186.81 | 75,490 |
| 2024-08-19 | 3,194.76 | 3,205.91 | 3,156.02 | 3,172.18 | 3,172.18 | 128,791 |
| 2024-08-16 | 3,176.36 | 3,227.40 | 3,172.36 | 3,212.87 | 3,212.87 | 86,317 |
| 2024-08-15 | 3,207.73 | 3,207.73 | 3,153.04 | 3,168.94 | 3,168.94 | 109,538 |
| 2024-08-14 | 3,153.86 | 3,225.58 | 3,153.86 | 3,196.42 | 3,196.42 | 111,639 |
| 2024-08-13 | 3,138.13 | 3,168.88 | 3,122.91 | 3,155.91 | 3,155.91 | 120,656 |
| 2024-08-12 | 3,162.11 | 3,164.45 | 3,101.47 | 3,148.60 | 3,148.60 | 125,592 |
| 2024-08-09 | 3,173.27 | 3,173.27 | 3,109.36 | 3,120.25 | 3,120.25 | 73,532 |
| 2024-08-08 | 3,084.34 | 3,168.96 | 3,084.19 | 3,157.02 | 3,157.02 | 124,198 |
| 2024-08-07 | 3,115.68 | 3,163.88 | 3,083.32 | 3,084.34 | 3,084.34 | 100,932 |
| 2024-08-06 | 3,112.88 | 3,190.50 | 3,112.88 | 3,119.59 | 3,119.59 | 113,968 |
| 2024-08-05 | 3,173.93 | 3,192.17 | 3,104.30 | 3,112.43 | 3,112.43 | 181,193 |
| 2024-08-02 | 3,145.99 | 3,178.80 | 3,119.27 | 3,177.67 | 3,177.67 | 140,222 |
| 2024-08-01 | 3,135.07 | 3,158.68 | 3,119.89 | 3,148.36 | 3,148.36 | 100,027 |
| 2024-07-31 | 3,100.00 | 3,145.59 | 3,098.09 | 3,133.69 | 3,133.69 | 127,038 |
| 2024-07-30 | 3,074.90 | 3,116.68 | 3,046.74 | 3,108.40 | 3,108.40 | 103,352 |
| 2024-07-29 | 3,088.00 | 3,102.58 | 3,028.54 | 3,072.66 | 3,072.66 | 103,458 |
| 2024-07-26 | 3,028.34 | 3,115.18 | 3,028.34 | 3,090.31 | 3,090.31 | 182,598 |
| 2024-07-25 | 2,930.00 | 3,048.90 | 2,921.87 | 3,030.97 | 3,030.97 | 186,232 |
| 2024-07-24 | 2,918.95 | 2,950.73 | 2,894.02 | 2,941.73 | 2,941.73 | 126,971 |
| 2024-07-23 | 2,940.00 | 2,967.82 | 2,914.25 | 2,921.53 | 2,921.53 | 86,698 |
| 2024-07-22 | 2,955.83 | 2,976.14 | 2,940.68 | 2,957.73 | 2,957.73 | 91,174 |
| 2024-07-19 | 2,949.34 | 2,973.71 | 2,931.91 | 2,950.40 | 2,950.40 | 90,442 |
| 2024-07-18 | 2,983.59 | 2,990.00 | 2,921.27 | 2,926.35 | 2,926.35 | 94,150 |
| 2024-07-17 | 2,996.00 | 2,996.47 | 2,957.51 | 2,984.11 | 2,984.11 | 109,695 |
| 2024-07-16 | 2,954.69 | 3,007.65 | 2,954.69 | 2,985.33 | 2,985.33 | 118,096 |
| 2024-07-15 | 2,912.50 | 2,960.24 | 2,912.50 | 2,941.46 | 2,941.46 | 115,557 |
| 2024-07-12 | 2,917.44 | 2,955.59 | 2,898.13 | 2,920.83 | 2,920.83 | 110,918 |
| 2024-07-11 | 2,838.71 | 2,885.15 | 2,836.81 | 2,881.90 | 2,881.90 | 120,614 |
| 2024-07-10 | 2,829.44 | 2,859.51 | 2,802.79 | 2,856.35 | 2,856.35 | 70,727 |
| 2024-07-09 | 2,836.40 | 2,836.65 | 2,805.00 | 2,817.06 | 2,817.06 | 85,534 |
| 2024-07-08 | 2,839.59 | 2,863.48 | 2,811.76 | 2,836.40 | 2,836.40 | 99,871 |
| 2024-07-05 | 2,841.87 | 2,841.87 | 2,801.49 | 2,815.00 | 2,815.00 | 110,270 |
| 2024-07-03 | 2,869.59 | 2,870.00 | 2,818.00 | 2,844.88 | 2,844.88 | 88,678 |
| 2024-07-02 | 2,833.74 | 2,870.00 | 2,811.34 | 2,870.00 | 2,870.00 | 129,088 |
| 2024-07-01 | 2,956.35 | 2,956.35 | 2,806.51 | 2,832.79 | 2,832.79 | 168,671 |
| 2024-06-28 | 2,948.42 | 2,989.15 | 2,939.79 | 2,964.10 | 2,964.10 | 188,441 |
| 2024-06-27 | 2,951.00 | 2,955.41 | 2,924.50 | 2,955.40 | 2,955.40 | 106,522 |
| 2024-06-26 | 2,926.68 | 2,936.64 | 2,893.30 | 2,929.70 | 2,929.70 | 142,197 |
| 2024-06-25 | 2,982.48 | 2,986.00 | 2,925.41 | 2,936.41 | 2,936.41 | 125,582 |
| 2024-06-24 | 2,981.55 | 2,992.57 | 2,962.37 | 2,985.44 | 2,985.44 | 120,740 |
| 2024-06-21 | 3,020.81 | 3,054.50 | 2,984.81 | 2,990.35 | 2,990.35 | 192,060 |
| 2024-06-20 | 2,979.47 | 3,029.88 | 2,979.47 | 3,008.23 | 3,008.23 | 287,377 |
| 2024-06-18 | 2,943.78 | 2,986.52 | 2,943.78 | 2,968.75 | 2,968.75 | 120,812 |
| 2024-06-17 | 2,836.00 | 2,943.82 | 2,835.00 | 2,938.83 | 2,938.83 | 187,208 |
| 2024-06-14 | 2,803.27 | 2,838.32 | 2,792.14 | 2,835.82 | 2,835.82 | 114,635 |
| 2024-06-13 | 2,822.60 | 2,830.09 | 2,798.61 | 2,813.40 | 2,813.40 | 93,927 |
| 2024-06-12 | 2,808.77 | 2,823.25 | 2,804.14 | 2,817.93 | 2,817.93 | 172,319 |
| 2024-06-11 | 2,778.38 | 2,818.70 | 2,769.00 | 2,811.03 | 2,811.03 | 158,007 |
| 2024-06-10 | 2,800.00 | 2,800.00 | 2,765.82 | 2,780.95 | 2,780.95 | 164,582 |
| 2024-06-07 | 2,761.75 | 2,810.65 | 2,760.00 | 2,800.70 | 2,800.70 | 110,667 |
| 2024-06-06 | 2,785.00 | 2,785.05 | 2,753.61 | 2,764.69 | 2,764.69 | 151,878 |
| 2024-06-05 | 2,801.72 | 2,803.50 | 2,750.53 | 2,776.28 | 2,776.28 | 196,695 |
| 2024-06-04 | 2,764.19 | 2,801.89 | 2,762.20 | 2,790.98 | 2,790.98 | 143,630 |
| 2024-06-03 | 2,772.18 | 2,794.34 | 2,728.97 | 2,772.62 | 2,772.62 | 157,806 |
| 2024-05-31 | 2,768.19 | 2,790.38 | 2,741.14 | 2,769.94 | 2,769.94 | 161,870 |
| 2024-05-30 | 2,745.66 | 2,783.66 | 2,745.66 | 2,772.56 | 2,772.56 | 112,320 |
| 2024-05-29 | 2,768.70 | 2,787.95 | 2,739.10 | 2,739.10 | 2,739.10 | 182,204 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1994-04-21 | 2:1 |
| 1992-02-03 | 2:1 |
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.