Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AZO stock page

Autozone Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-043,028.393,088.853,028.393,079.943,079.94165,976
2024-03-013,005.653,038.682,983.093,035.993,035.99134,815
2024-02-293,025.963,025.962,977.603,006.023,006.02253,075
2024-02-282,972.903,017.312,956.463,011.623,011.62253,298
2024-02-272,850.002,956.852,825.002,954.992,954.99376,166
2024-02-262,757.392,785.162,708.092,770.462,770.46221,922
2024-02-232,747.492,775.232,714.242,756.342,756.34223,331
2024-02-222,759.702,778.982,742.892,758.772,758.77109,234
2024-02-212,699.832,740.112,680.962,729.692,729.69139,702
2024-02-202,727.832,733.552,696.152,696.152,696.15132,028
2024-02-162,739.312,746.682,719.752,727.832,727.83152,204
2024-02-152,720.232,742.552,702.872,724.882,724.88148,751
2024-02-142,740.362,740.362,708.002,726.872,726.8795,619
2024-02-132,701.512,761.002,689.772,726.152,726.15149,588
2024-02-122,680.002,709.102,672.312,703.882,703.88142,579
2024-02-092,735.042,742.312,679.412,680.002,680.00220,953
2024-02-082,757.002,798.562,707.502,731.662,731.66283,679
2024-02-072,812.002,855.212,807.202,842.542,842.54153,247
2024-02-062,799.832,820.002,792.972,811.862,811.86138,745
2024-02-052,801.122,810.202,769.822,803.982,803.98134,739
2024-02-022,794.972,841.812,773.812,821.892,821.89167,710
2024-02-012,751.852,800.142,747.002,798.152,798.15176,473
2024-01-312,828.632,840.802,758.672,762.132,762.13202,565
2024-01-302,803.712,849.992,785.072,838.662,838.66170,348
2024-01-292,783.802,806.712,776.902,794.442,794.44148,185
2024-01-262,748.052,780.242,748.052,780.242,780.24103,009
2024-01-252,750.002,759.932,722.402,748.612,748.61124,067
2024-01-242,770.002,770.002,743.392,751.622,751.62113,880
2024-01-232,770.992,783.522,731.212,768.312,768.31155,200
2024-01-222,738.992,779.992,704.352,770.992,770.99220,525
2024-01-192,728.012,774.992,715.882,746.442,746.44195,683
2024-01-182,658.182,724.992,658.182,722.982,722.98183,847
2024-01-172,676.202,692.632,655.752,669.212,669.21144,182
2024-01-162,578.722,671.402,575.002,669.562,669.56205,406
2024-01-122,540.082,577.222,540.082,569.102,569.10109,326
2024-01-112,536.452,548.622,512.612,546.652,546.65108,624
2024-01-102,521.612,542.912,514.082,537.162,537.16152,013
2024-01-092,541.852,546.352,510.002,521.282,521.28139,785
2024-01-082,540.102,560.902,513.862,553.932,553.93135,078
2024-01-052,565.292,575.492,544.882,550.932,550.93190,441
2024-01-042,577.612,584.782,557.392,557.412,557.41127,021
2024-01-032,561.022,612.322,561.022,567.592,567.59168,970
2024-01-022,590.002,623.582,564.172,568.502,568.50177,484
2023-12-292,570.752,585.872,554.762,585.612,585.61116,891
2023-12-282,566.812,583.502,556.212,567.652,567.6568,769
2023-12-272,568.152,581.362,549.242,573.322,573.3294,723
2023-12-262,600.012,605.992,569.322,569.362,569.36131,413
2023-12-222,610.912,645.482,606.372,608.692,608.6991,414
2023-12-212,621.002,634.352,603.212,612.672,612.6799,015
2023-12-202,637.562,661.002,606.242,607.342,607.34128,672
2023-12-192,645.712,661.982,632.222,649.322,649.32117,298
2023-12-182,638.002,639.082,608.972,637.362,637.36106,511
2023-12-152,600.912,634.622,566.802,628.052,628.05357,564
2023-12-142,728.692,728.692,632.772,636.692,636.69187,959
2023-12-132,677.642,724.112,668.932,719.782,719.78132,434
2023-12-122,644.652,663.602,640.032,661.252,661.25113,243
2023-12-112,621.612,642.612,610.482,633.502,633.50112,702
2023-12-082,640.002,640.002,610.502,620.492,620.49110,335
2023-12-072,714.552,730.402,632.142,632.702,632.70180,557
2023-12-062,702.832,730.642,696.532,710.622,710.62173,609
← NewerPage 12 of 21 · 1,256 trading daysOlder →

Stock splits

DateSplit (new : old)
1994-04-212:1
1992-02-032:1

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.