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
2022-12-202,377.982,400.002,368.462,384.152,384.15112,581
2022-12-192,394.582,406.062,369.882,379.172,379.17157,165
2022-12-162,342.402,389.902,337.742,380.452,380.45326,603
2022-12-152,343.822,372.342,333.292,358.502,358.50212,903
2022-12-142,388.782,402.622,354.902,360.472,360.47159,771
2022-12-132,485.822,492.182,389.472,393.462,393.46178,111
2022-12-122,475.242,475.782,435.072,451.952,451.95123,244
2022-12-092,480.002,491.812,449.312,454.992,454.99124,668
2022-12-082,454.332,497.802,454.332,488.902,488.90132,106
2022-12-072,460.002,487.002,442.022,455.262,455.26164,500
2022-12-062,441.002,499.502,386.752,456.922,456.92401,466
2022-12-052,550.002,566.692,522.002,526.922,526.92198,974
2022-12-022,541.512,579.692,539.362,571.592,571.59152,667
2022-12-012,609.292,610.052,539.282,552.972,552.97126,083
2022-11-302,559.132,587.602,536.142,579.002,579.00183,514
2022-11-292,550.002,570.002,520.772,556.052,556.05124,105
2022-11-282,558.672,572.452,537.892,545.982,545.98132,716
2022-11-252,535.602,575.292,526.772,562.122,562.1260,799
2022-11-232,527.992,538.542,512.392,516.582,516.5895,154
2022-11-222,519.802,537.122,507.002,528.812,528.8179,157
2022-11-212,477.752,510.972,460.882,501.002,501.00100,584
2022-11-182,434.482,462.322,421.122,460.842,460.8498,516
2022-11-172,432.192,449.252,404.822,420.822,420.82120,809
2022-11-162,382.882,480.152,382.882,450.512,450.51161,905
2022-11-152,456.692,459.212,393.122,425.602,425.60156,763
2022-11-142,416.772,479.272,400.722,446.882,446.88142,722
2022-11-112,461.492,461.492,342.052,408.992,408.99201,283
2022-11-102,506.342,511.592,450.862,467.662,467.66181,588
2022-11-092,496.302,507.052,464.032,464.892,464.89108,503
2022-11-082,503.702,525.192,469.632,495.602,495.60101,643
2022-11-072,460.522,524.202,454.352,505.012,505.0189,803
2022-11-042,478.572,495.932,432.722,465.102,465.10155,186
2022-11-032,473.302,499.512,440.022,478.462,478.46123,149
2022-11-022,529.992,541.332,478.682,478.682,478.68157,661
2022-11-012,554.522,554.522,525.712,535.002,535.00130,262
2022-10-312,525.972,560.012,525.552,532.882,532.88188,743
2022-10-282,524.122,554.672,495.522,543.502,543.50209,961
2022-10-272,443.472,548.472,423.712,521.772,521.77235,168
2022-10-262,434.892,450.002,401.212,423.682,423.68125,002
2022-10-252,416.572,463.242,379.332,439.892,439.89222,313
2022-10-242,320.782,423.802,320.782,407.522,407.52209,369
2022-10-212,250.332,307.482,250.332,301.032,301.03197,868
2022-10-202,309.312,309.312,249.362,258.832,258.83195,601
2022-10-192,314.962,330.072,283.122,289.802,289.80133,054
2022-10-182,311.692,323.422,272.022,306.862,306.86156,459
2022-10-172,261.002,305.002,258.082,289.792,289.79141,297
2022-10-142,279.752,300.002,255.172,255.172,255.17165,064
2022-10-132,225.432,291.062,212.642,282.762,282.76193,959
2022-10-122,263.812,271.462,239.532,245.992,245.99162,058
2022-10-112,223.872,293.862,223.872,267.512,267.51182,689
2022-10-102,175.652,235.752,165.052,233.542,233.54138,619
2022-10-072,213.962,213.962,165.862,174.002,174.00139,676
2022-10-062,244.362,258.482,214.422,215.882,215.88180,124
2022-10-052,205.222,273.642,184.662,245.452,245.45162,827
2022-10-042,206.302,219.012,177.702,205.032,205.03136,924
2022-10-032,163.352,205.852,157.752,197.712,197.71141,255
2022-09-302,153.932,165.942,120.002,141.932,141.93171,262
2022-09-292,150.942,161.622,131.762,159.022,159.02125,916
2022-09-282,120.662,179.252,107.662,169.442,169.44143,465
2022-09-272,106.442,130.262,088.522,099.502,099.50181,812
← NewerPage 17 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.