Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2,792.90 | 2,803.25 | 2,776.72 | 2,800.00 | 2,800.00 | 125,474 |
| 2024-05-24 | 2,790.85 | 2,797.09 | 2,776.70 | 2,792.90 | 2,792.90 | 93,928 |
| 2024-05-23 | 2,766.73 | 2,789.13 | 2,750.70 | 2,777.54 | 2,777.54 | 141,857 |
| 2024-05-22 | 2,807.02 | 2,825.70 | 2,760.04 | 2,772.64 | 2,772.64 | 236,186 |
| 2024-05-21 | 2,877.15 | 2,895.00 | 2,796.85 | 2,820.83 | 2,820.83 | 293,064 |
| 2024-05-20 | 2,917.50 | 2,941.83 | 2,905.03 | 2,924.04 | 2,924.04 | 246,902 |
| 2024-05-17 | 2,933.85 | 2,933.85 | 2,890.11 | 2,917.50 | 2,917.50 | 191,034 |
| 2024-05-16 | 2,932.60 | 2,942.93 | 2,890.80 | 2,900.99 | 2,900.99 | 188,342 |
| 2024-05-15 | 2,921.43 | 2,938.72 | 2,911.22 | 2,930.17 | 2,930.17 | 224,180 |
| 2024-05-14 | 2,948.22 | 2,950.69 | 2,912.27 | 2,921.43 | 2,921.43 | 213,993 |
| 2024-05-13 | 3,003.93 | 3,003.93 | 2,919.50 | 2,937.92 | 2,937.92 | 162,415 |
| 2024-05-10 | 2,997.05 | 3,005.60 | 2,970.97 | 2,979.32 | 2,979.32 | 105,808 |
| 2024-05-09 | 2,977.42 | 2,990.79 | 2,970.02 | 2,987.05 | 2,987.05 | 77,942 |
| 2024-05-08 | 2,991.12 | 3,004.91 | 2,957.68 | 2,962.52 | 2,962.52 | 81,327 |
| 2024-05-07 | 2,986.71 | 3,008.33 | 2,973.24 | 2,990.65 | 2,990.65 | 113,414 |
| 2024-05-06 | 2,967.47 | 2,976.51 | 2,956.30 | 2,967.70 | 2,967.70 | 117,549 |
| 2024-05-03 | 2,966.50 | 2,987.11 | 2,949.82 | 2,952.20 | 2,952.20 | 102,073 |
| 2024-05-02 | 2,955.00 | 2,972.54 | 2,946.84 | 2,962.09 | 2,962.09 | 89,794 |
| 2024-05-01 | 2,952.86 | 2,970.85 | 2,927.58 | 2,946.81 | 2,946.81 | 95,232 |
| 2024-04-30 | 2,997.89 | 3,005.19 | 2,943.07 | 2,956.40 | 2,956.40 | 125,039 |
| 2024-04-29 | 2,944.98 | 2,998.78 | 2,943.61 | 2,998.78 | 2,998.78 | 135,630 |
| 2024-04-26 | 2,934.56 | 2,962.74 | 2,933.50 | 2,945.98 | 2,945.98 | 115,841 |
| 2024-04-25 | 2,901.84 | 2,952.55 | 2,851.42 | 2,945.25 | 2,945.25 | 236,084 |
| 2024-04-24 | 2,945.86 | 2,994.26 | 2,944.06 | 2,988.51 | 2,988.51 | 128,333 |
| 2024-04-23 | 2,990.44 | 2,990.44 | 2,957.49 | 2,961.04 | 2,961.04 | 84,470 |
| 2024-04-22 | 3,004.96 | 3,004.96 | 2,951.41 | 2,961.66 | 2,961.66 | 167,608 |
| 2024-04-19 | 2,987.22 | 2,999.86 | 2,971.71 | 2,985.54 | 2,985.54 | 114,397 |
| 2024-04-18 | 2,964.06 | 3,005.00 | 2,952.27 | 2,973.17 | 2,973.17 | 132,201 |
| 2024-04-17 | 2,933.35 | 2,949.46 | 2,900.00 | 2,938.26 | 2,938.26 | 119,899 |
| 2024-04-16 | 2,910.30 | 2,926.30 | 2,877.20 | 2,910.27 | 2,910.27 | 177,204 |
| 2024-04-15 | 3,007.56 | 3,007.56 | 2,900.00 | 2,903.51 | 2,903.51 | 170,365 |
| 2024-04-12 | 2,994.75 | 3,006.73 | 2,955.26 | 2,962.32 | 2,962.32 | 147,791 |
| 2024-04-11 | 3,025.75 | 3,031.79 | 2,980.68 | 3,006.76 | 3,006.76 | 116,477 |
| 2024-04-10 | 3,023.13 | 3,040.70 | 3,000.29 | 3,025.75 | 3,025.75 | 90,558 |
| 2024-04-09 | 3,078.10 | 3,078.10 | 3,016.48 | 3,043.62 | 3,043.62 | 225,883 |
| 2024-04-08 | 3,089.25 | 3,113.46 | 3,064.95 | 3,076.09 | 3,076.09 | 148,325 |
| 2024-04-05 | 3,097.07 | 3,121.07 | 3,094.88 | 3,104.94 | 3,104.94 | 84,683 |
| 2024-04-04 | 3,161.49 | 3,161.49 | 3,084.03 | 3,085.04 | 3,085.04 | 117,448 |
| 2024-04-03 | 3,171.13 | 3,189.02 | 3,145.83 | 3,146.63 | 3,146.63 | 100,044 |
| 2024-04-02 | 3,179.37 | 3,198.49 | 3,155.06 | 3,170.04 | 3,170.04 | 100,332 |
| 2024-04-01 | 3,139.14 | 3,182.14 | 3,139.14 | 3,168.60 | 3,168.60 | 105,628 |
| 2024-03-28 | 3,198.59 | 3,198.59 | 3,151.55 | 3,151.65 | 3,151.65 | 173,056 |
| 2024-03-27 | 3,208.88 | 3,212.52 | 3,171.11 | 3,192.79 | 3,192.79 | 102,097 |
| 2024-03-26 | 3,166.58 | 3,206.37 | 3,166.58 | 3,191.48 | 3,191.48 | 133,885 |
| 2024-03-25 | 3,237.43 | 3,237.43 | 3,168.56 | 3,170.82 | 3,170.82 | 143,903 |
| 2024-03-22 | 3,207.30 | 3,256.37 | 3,180.27 | 3,239.32 | 3,239.32 | 101,955 |
| 2024-03-21 | 3,185.10 | 3,236.13 | 3,160.15 | 3,210.40 | 3,210.40 | 123,537 |
| 2024-03-20 | 3,160.00 | 3,192.20 | 3,154.75 | 3,187.38 | 3,187.38 | 220,965 |
| 2024-03-19 | 3,134.95 | 3,161.44 | 3,130.94 | 3,153.81 | 3,153.81 | 121,627 |
| 2024-03-18 | 3,131.00 | 3,147.35 | 3,094.84 | 3,101.97 | 3,101.97 | 130,043 |
| 2024-03-15 | 3,101.90 | 3,133.07 | 3,101.90 | 3,124.33 | 3,124.33 | 290,918 |
| 2024-03-14 | 3,110.54 | 3,119.04 | 3,079.45 | 3,119.04 | 3,119.04 | 109,042 |
| 2024-03-13 | 3,059.51 | 3,105.54 | 3,042.57 | 3,089.24 | 3,089.24 | 172,084 |
| 2024-03-12 | 3,065.35 | 3,075.20 | 3,036.42 | 3,059.51 | 3,059.51 | 125,891 |
| 2024-03-11 | 3,069.00 | 3,069.00 | 3,014.72 | 3,060.28 | 3,060.28 | 146,755 |
| 2024-03-08 | 3,114.26 | 3,119.54 | 3,064.47 | 3,079.49 | 3,079.49 | 139,488 |
| 2024-03-07 | 3,127.92 | 3,152.66 | 3,094.71 | 3,124.01 | 3,124.01 | 119,849 |
| 2024-03-06 | 3,106.00 | 3,130.25 | 3,086.37 | 3,104.20 | 3,104.20 | 108,700 |
| 2024-03-05 | 3,083.88 | 3,113.84 | 3,066.83 | 3,102.86 | 3,102.86 | 149,683 |
| 2024-03-04 | 3,028.39 | 3,088.85 | 3,028.39 | 3,079.94 | 3,079.94 | 165,976 |
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.