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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AZO stock page

Autozone Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-052,700.002,704.012,632.562,671.132,671.13221,858
2023-12-042,637.812,674.002,630.692,664.112,664.11205,789
2023-12-012,616.822,644.572,603.002,641.752,641.75233,808
2023-11-302,597.052,624.912,593.042,609.932,609.93266,452
2023-11-292,606.772,613.632,587.712,596.512,596.51160,219
2023-11-282,615.132,636.692,587.272,602.182,602.18121,875
2023-11-272,683.262,688.532,610.072,613.152,613.15198,933
2023-11-242,670.042,690.002,666.842,688.002,688.0037,502
2023-11-222,685.542,685.542,662.542,671.772,671.7793,165
2023-11-212,660.002,683.692,643.872,676.092,676.0986,344
2023-11-202,625.732,664.242,617.962,649.252,649.25120,665
2023-11-172,676.282,676.282,625.102,627.052,627.05152,820
2023-11-162,680.972,683.472,647.402,658.232,658.23151,936
2023-11-152,693.382,698.402,625.002,686.422,686.42167,426
2023-11-142,731.922,733.202,667.662,684.532,684.53200,387
2023-11-132,702.342,734.162,696.872,707.122,707.12156,883
2023-11-102,679.242,712.912,667.402,702.342,702.34161,794
2023-11-092,661.532,686.612,650.922,678.962,678.96132,367
2023-11-082,658.552,675.002,645.622,652.852,652.85122,155
2023-11-072,617.922,660.002,615.202,650.452,650.45119,983
2023-11-062,581.712,609.012,581.712,605.822,605.82107,941
2023-11-032,548.562,598.142,548.562,574.542,574.54132,809
2023-11-022,491.502,555.102,491.502,546.022,546.02138,563
2023-11-012,476.852,499.992,463.452,490.722,490.72130,424
2023-10-312,473.482,488.282,465.002,477.132,477.1387,473
2023-10-302,455.432,482.092,448.802,469.702,469.70114,992
2023-10-272,438.532,460.002,425.002,446.172,446.17150,921
2023-10-262,452.202,489.182,445.772,450.732,450.73150,004
2023-10-252,400.002,441.642,375.352,436.122,436.12161,288
2023-10-242,434.112,459.012,408.302,416.542,416.54162,724
2023-10-232,485.002,485.002,432.072,432.822,432.82130,209
2023-10-202,491.392,526.082,488.402,488.552,488.55128,516
2023-10-192,602.272,629.702,493.892,494.662,494.66182,992
2023-10-182,652.742,658.182,627.562,629.402,629.40146,569
2023-10-172,598.902,651.892,593.042,650.702,650.70117,049
2023-10-162,564.622,617.352,564.622,602.752,602.75138,991
2023-10-132,550.342,569.072,529.782,552.702,552.70121,962
2023-10-122,577.062,577.062,543.022,561.652,561.65105,607
2023-10-112,582.412,582.412,531.692,571.862,571.8698,693
2023-10-102,578.372,601.922,568.772,577.582,577.58112,244
2023-10-092,540.002,570.002,524.642,564.932,564.93109,783
2023-10-062,496.792,566.562,476.502,549.042,549.04165,073
2023-10-052,499.552,527.472,449.292,521.682,521.68118,622
2023-10-042,471.912,509.212,458.722,497.602,497.60118,068
2023-10-032,520.472,528.222,463.462,472.042,472.04100,339
2023-10-022,535.002,552.802,515.282,522.932,522.93108,654
2023-09-292,578.202,578.262,528.962,539.992,539.99149,824
2023-09-282,555.932,566.432,522.002,559.482,559.4884,499
2023-09-272,548.002,557.272,519.492,540.902,540.90154,835
2023-09-262,570.032,599.252,549.902,553.372,553.37128,362
2023-09-252,563.912,595.582,555.072,580.302,580.30114,397
2023-09-222,528.932,576.052,528.932,570.272,570.27112,836
2023-09-212,576.242,576.242,529.622,530.762,530.76161,711
2023-09-202,497.832,595.002,487.342,583.362,583.36161,030
2023-09-192,448.902,531.342,422.532,475.122,475.12284,605
2023-09-182,525.262,538.492,491.822,522.102,522.10169,919
2023-09-152,581.322,581.322,525.132,529.682,529.68266,989
2023-09-142,538.502,578.482,538.502,576.102,576.10126,902
2023-09-132,528.622,554.882,528.622,531.042,531.04141,340
2023-09-122,571.282,582.542,522.732,527.082,527.08136,041
← NewerPage 13 of 21 · 1,255 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.