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
2022-09-262,100.482,135.002,091.162,093.682,093.68198,002
2022-09-232,051.382,106.422,050.212,096.842,096.84187,862
2022-09-222,102.302,102.302,059.352,082.642,082.64157,305
2022-09-212,150.512,172.402,102.602,104.022,104.02146,901
2022-09-202,088.702,148.152,082.602,131.472,131.47253,412
2022-09-192,204.372,220.002,065.292,097.592,097.59403,331
2022-09-162,138.052,185.132,126.452,165.652,165.65263,845
2022-09-152,146.312,155.902,124.792,144.942,144.94173,738
2022-09-142,153.242,153.242,105.712,133.012,133.01141,484
2022-09-132,200.002,200.202,133.502,138.362,138.36152,668
2022-09-122,202.982,222.172,202.982,220.382,220.38137,477
2022-09-092,195.752,214.802,177.632,199.082,199.08110,997
2022-09-082,182.912,200.092,165.792,193.252,193.25114,757
2022-09-072,147.652,197.862,144.522,197.062,197.06130,177
2022-09-062,121.152,145.732,119.082,130.862,130.86119,814
2022-09-022,150.832,160.992,112.352,120.882,120.88137,234
2022-09-012,115.662,146.642,110.682,145.592,145.59133,519
2022-08-312,132.102,147.832,116.682,119.212,119.21169,626
2022-08-302,167.362,169.102,131.942,137.022,137.0296,402
2022-08-292,145.072,186.792,138.792,167.362,167.36124,786
2022-08-262,234.482,234.482,162.222,163.022,163.02118,712
2022-08-252,223.962,227.342,182.082,223.602,223.60134,846
2022-08-242,244.132,246.282,206.402,231.812,231.81194,274
2022-08-232,308.002,318.642,287.962,291.492,291.4997,954
2022-08-222,321.942,344.592,309.732,310.672,310.67118,511
2022-08-192,320.002,340.842,310.932,332.092,332.09121,402
2022-08-182,318.072,353.192,308.602,320.092,320.09133,540
2022-08-172,327.872,354.202,321.092,328.602,328.60169,045
2022-08-162,279.432,362.242,279.432,329.522,329.52191,942
2022-08-152,259.992,293.192,245.052,285.962,285.96116,946
2022-08-122,230.612,259.232,221.732,259.182,259.18129,362
2022-08-112,233.232,244.112,219.902,230.832,230.83101,578
2022-08-102,249.102,250.352,208.832,223.272,223.27142,974
2022-08-092,228.192,241.522,199.922,222.512,222.51111,212
2022-08-082,200.042,230.642,200.042,218.672,218.6790,745
2022-08-052,152.272,196.642,148.942,195.192,195.1992,359
2022-08-042,150.912,191.182,145.922,164.132,164.13154,047
2022-08-032,169.622,183.372,113.962,148.032,148.03128,790
2022-08-022,164.472,164.472,127.242,153.922,153.92144,769
2022-08-012,119.532,170.522,113.822,161.362,161.36126,171
2022-07-292,123.152,141.542,108.452,137.392,137.39156,100
2022-07-282,127.852,146.792,079.692,130.452,130.45205,718
2022-07-272,102.862,144.962,064.232,132.672,132.67137,540
2022-07-262,120.152,133.172,078.832,097.402,097.40202,461
2022-07-252,148.842,169.332,135.362,144.872,144.87118,096
2022-07-222,139.892,163.032,136.932,147.622,147.62146,705
2022-07-212,181.112,200.252,115.272,138.752,138.75247,321
2022-07-202,224.812,234.882,182.792,194.532,194.53143,379
2022-07-192,216.782,224.322,182.682,224.322,224.32169,671
2022-07-182,228.322,246.412,180.192,191.802,191.80132,287
2022-07-152,198.082,218.852,169.872,215.032,215.03152,054
2022-07-142,135.652,185.112,122.662,175.342,175.34180,140
2022-07-132,155.842,197.832,155.842,174.892,174.89120,694
2022-07-122,164.892,190.632,152.072,158.602,158.6095,965
2022-07-112,188.242,189.232,160.012,160.012,160.01129,006
2022-07-082,177.852,210.162,166.582,182.372,182.37149,324
2022-07-072,170.012,177.322,133.122,168.602,168.60113,938
2022-07-062,137.462,182.502,123.782,167.542,167.54160,454
2022-07-052,139.722,160.002,103.072,140.392,140.39185,321
2022-07-012,148.612,165.062,114.052,159.812,159.81110,828
← NewerPage 18 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.