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
2023-03-202,372.312,400.002,365.132,391.172,391.17140,245
2023-03-172,411.362,411.362,360.022,365.002,365.00198,928
2023-03-162,405.262,427.502,394.032,413.322,413.32112,325
2023-03-152,408.232,430.082,398.702,415.682,415.68211,171
2023-03-142,446.662,446.662,413.062,427.412,427.41164,410
2023-03-132,411.592,461.382,411.592,429.862,429.86138,025
2023-03-102,419.232,441.002,404.002,421.392,421.39144,944
2023-03-092,467.102,467.102,411.922,422.192,422.19139,250
2023-03-082,472.272,477.002,446.492,459.572,459.57106,553
2023-03-072,522.882,529.662,471.182,474.832,474.83157,471
2023-03-062,498.382,523.082,498.382,520.002,520.00147,572
2023-03-032,496.822,503.362,463.942,497.342,497.34157,288
2023-03-022,471.492,497.582,439.342,485.632,485.63157,392
2023-03-012,458.512,468.832,424.442,456.372,456.37209,003
2023-02-282,584.962,584.962,483.542,486.542,486.54284,293
2023-02-272,552.192,576.102,542.502,572.252,572.25242,226
2023-02-242,556.902,564.562,532.582,540.562,540.56148,550
2023-02-232,555.282,575.292,538.482,571.462,571.46105,958
2023-02-222,572.642,581.922,556.582,567.362,567.36176,925
2023-02-212,590.642,605.232,562.442,573.142,573.14166,170
2023-02-172,579.282,605.622,571.152,605.622,605.62131,720
2023-02-162,578.802,586.852,543.952,571.352,571.35125,772
2023-02-152,560.892,582.352,547.262,580.272,580.27124,940
2023-02-142,547.982,559.962,540.772,546.272,546.27107,206
2023-02-132,510.502,546.372,500.502,543.512,543.51106,592
2023-02-102,501.072,560.362,501.072,513.692,513.69227,880
2023-02-092,443.842,504.402,431.152,490.282,490.28206,628
2023-02-082,407.932,435.472,402.032,424.362,424.36139,301
2023-02-072,399.102,422.672,372.002,419.812,419.81123,880
2023-02-062,408.762,443.132,401.082,425.882,425.88128,326
2023-02-032,436.432,455.372,389.702,398.512,398.51163,189
2023-02-022,473.892,502.322,430.462,443.552,443.55228,473
2023-02-012,435.982,497.852,435.982,495.682,495.68179,725
2023-01-312,439.202,449.992,405.002,438.852,438.85155,212
2023-01-302,389.752,440.692,389.062,428.582,428.58169,243
2023-01-272,406.662,424.672,356.332,369.342,369.34189,532
2023-01-262,380.002,431.192,374.922,415.272,415.27193,766
2023-01-252,339.362,381.462,325.012,357.812,357.81166,975
2023-01-242,313.502,350.502,305.662,341.562,341.56142,983
2023-01-232,342.422,342.422,309.952,318.962,318.96143,090
2023-01-202,329.992,333.992,300.002,326.612,326.61146,457
2023-01-192,338.792,352.412,327.002,327.542,327.54113,586
2023-01-182,355.882,360.992,340.012,344.932,344.93125,442
2023-01-172,366.062,384.342,332.082,355.882,355.88152,377
2023-01-132,335.972,395.242,325.022,368.882,368.88122,829
2023-01-122,424.712,424.712,361.332,363.002,363.00171,203
2023-01-112,448.002,453.822,423.732,433.232,433.23115,250
2023-01-102,453.092,455.372,425.162,435.522,435.52105,850
2023-01-092,500.002,500.002,437.322,441.752,441.75142,253
2023-01-062,431.622,498.052,431.622,486.642,486.64150,272
2023-01-052,425.272,450.002,413.572,416.572,416.57155,296
2023-01-042,429.672,454.372,421.012,445.462,445.46122,292
2023-01-032,441.512,454.712,420.322,431.062,431.06134,526
2022-12-302,464.482,471.572,452.192,466.182,466.1869,583
2022-12-292,470.492,489.602,452.792,464.382,464.3874,787
2022-12-282,450.002,481.012,450.002,461.632,461.63100,394
2022-12-272,434.612,465.392,429.782,454.322,454.3283,886
2022-12-232,393.902,440.602,393.902,430.652,430.6566,220
2022-12-222,416.272,416.272,377.022,403.862,403.86120,552
2022-12-212,392.002,434.372,364.922,430.482,430.48138,089
← NewerPage 16 of 79 · 4,730 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.