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
2023-06-142,426.802,438.952,397.662,399.422,399.42196,425
2023-06-132,408.062,423.522,397.852,420.952,420.95193,437
2023-06-122,390.332,424.992,389.282,415.002,415.00228,728
2023-06-092,357.112,378.942,349.102,363.192,363.19153,066
2023-06-082,304.442,361.682,304.442,360.612,360.61290,599
2023-06-072,317.792,340.742,303.932,306.652,306.65235,549
2023-06-062,333.692,341.572,315.072,323.052,323.05228,407
2023-06-052,376.392,397.422,337.592,339.952,339.95277,195
2023-06-022,362.172,398.262,345.082,381.232,381.23241,901
2023-06-012,386.212,406.622,360.002,373.582,373.58260,241
2023-05-312,336.472,390.862,277.882,386.842,386.84645,431
2023-05-302,438.732,459.902,427.962,454.642,454.64209,248
2023-05-262,461.152,471.472,426.572,460.792,460.79214,810
2023-05-252,413.422,467.272,398.242,459.752,459.75295,548
2023-05-242,463.412,474.742,421.822,423.622,423.62269,726
2023-05-232,492.012,548.252,423.452,463.412,463.41489,675
2023-05-222,671.252,679.502,617.002,619.802,619.80179,041
2023-05-192,649.002,657.382,629.762,653.182,653.18153,272
2023-05-182,676.392,687.142,634.302,648.952,648.95133,857
2023-05-172,675.112,692.422,669.152,679.552,679.55103,406
2023-05-162,687.692,711.652,673.412,673.462,673.46106,422
2023-05-152,727.292,727.292,697.942,706.532,706.53105,726
2023-05-122,721.282,744.252,698.742,729.062,729.06110,245
2023-05-112,731.992,735.362,704.352,715.202,715.20119,477
2023-05-102,736.092,750.002,714.422,733.652,733.65110,590
2023-05-092,715.892,737.122,709.142,726.512,726.51120,981
2023-05-082,692.242,715.072,679.252,709.542,709.5477,792
2023-05-052,665.212,698.082,665.212,691.582,691.5875,805
2023-05-042,675.762,681.852,652.562,661.602,661.6087,388
2023-05-032,708.912,717.572,676.562,677.582,677.58148,120
2023-05-022,683.662,708.242,667.802,702.892,702.89120,885
2023-05-012,669.932,710.212,669.862,679.542,679.54132,942
2023-04-282,654.842,667.992,640.512,663.312,663.31106,143
2023-04-272,636.262,664.502,629.792,660.732,660.73105,421
2023-04-262,655.002,690.432,634.672,644.832,644.83141,506
2023-04-252,684.192,697.362,674.542,678.342,678.34109,064
2023-04-242,676.322,689.882,672.622,677.122,677.12132,215
2023-04-212,722.602,722.602,681.002,681.412,681.41135,410
2023-04-202,671.822,703.002,651.242,701.842,701.84139,668
2023-04-192,671.852,686.042,643.622,663.162,663.16140,998
2023-04-182,665.922,691.992,665.662,681.652,681.65153,430
2023-04-172,644.842,668.432,644.842,665.412,665.41139,529
2023-04-142,619.762,643.072,616.512,638.322,638.3297,942
2023-04-132,608.752,625.712,580.342,618.652,618.65124,633
2023-04-122,560.572,603.812,549.502,598.892,598.89168,772
2023-04-112,553.112,570.022,540.072,559.542,559.54106,016
2023-04-102,529.022,562.542,521.752,554.442,554.44171,292
2023-04-062,500.812,531.382,491.102,530.682,530.68142,670
2023-04-052,502.072,511.772,488.262,494.442,494.44159,469
2023-04-042,502.422,513.872,495.002,502.052,502.05120,747
2023-04-032,466.442,530.322,465.002,511.542,511.54207,137
2023-03-312,416.212,460.152,414.342,458.152,458.15186,711
2023-03-302,398.202,418.332,395.732,406.192,406.19132,257
2023-03-292,394.452,406.072,380.532,395.372,395.37167,085
2023-03-282,370.922,411.492,370.922,405.222,405.22139,896
2023-03-272,336.492,386.552,333.152,368.552,368.55220,050
2023-03-242,316.312,338.522,294.752,329.402,329.40148,505
2023-03-232,349.712,356.842,307.142,307.822,307.82155,539
2023-03-222,397.662,397.662,347.782,349.302,349.30109,697
2023-03-212,406.292,409.492,383.222,394.952,394.9593,561
← NewerPage 15 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.