Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2,967.16 | 2,968.50 | 2,902.20 | 2,923.50 | 2,923.50 | 129,143 |
| 2026-07-22 | 3,027.50 | 3,053.00 | 2,961.00 | 2,972.45 | 2,972.45 | 123,217 |
| 2026-07-21 | 3,050.00 | 3,133.79 | 2,991.50 | 3,013.03 | 3,013.03 | 160,217 |
| 2026-07-20 | 3,064.19 | 3,078.95 | 2,986.78 | 2,994.13 | 2,994.13 | 138,136 |
| 2026-07-17 | 3,076.90 | 3,124.84 | 3,015.00 | 3,046.44 | 3,046.44 | 160,914 |
| 2026-07-16 | 3,004.67 | 3,073.75 | 2,988.00 | 3,062.16 | 3,062.16 | 147,982 |
| 2026-07-15 | 3,017.05 | 3,061.97 | 2,944.52 | 2,970.57 | 2,970.57 | 211,650 |
| 2026-07-14 | 3,046.29 | 3,074.76 | 3,007.36 | 3,032.07 | 3,032.07 | 195,580 |
| 2026-07-13 | 3,103.00 | 3,130.00 | 3,056.19 | 3,078.98 | 3,078.98 | 175,913 |
| 2026-07-10 | 3,011.66 | 3,074.99 | 2,978.00 | 3,072.64 | 3,072.64 | 204,060 |
| 2026-07-09 | 3,045.99 | 3,072.23 | 2,992.89 | 3,010.39 | 3,010.39 | 238,872 |
| 2026-07-08 | 3,060.00 | 3,094.10 | 3,047.73 | 3,070.17 | 3,070.17 | 265,532 |
| 2026-07-07 | 3,009.00 | 3,093.70 | 2,986.47 | 3,074.86 | 3,074.86 | 305,190 |
| 2026-07-06 | 3,140.57 | 3,150.10 | 2,949.43 | 2,957.71 | 2,957.71 | 339,600 |
| 2026-07-02 | 3,233.75 | 3,235.15 | 3,124.90 | 3,159.28 | 3,159.28 | 182,070 |
| 2026-07-01 | 3,200.00 | 3,239.14 | 3,183.12 | 3,218.15 | 3,218.15 | 446,972 |
| 2026-06-30 | 3,167.25 | 3,200.00 | 3,125.40 | 3,195.94 | 3,195.94 | 672,305 |
| 2026-06-29 | 3,162.23 | 3,222.81 | 3,142.73 | 3,153.62 | 3,153.62 | 691,081 |
| 2026-06-26 | 3,074.15 | 3,172.69 | 3,074.15 | 3,128.70 | 3,128.70 | 900,497 |
| 2026-06-25 | 3,075.26 | 3,134.59 | 3,050.03 | 3,059.04 | 3,059.04 | 720,826 |
| 2026-06-24 | 3,060.80 | 3,134.36 | 3,024.95 | 3,087.77 | 3,087.77 | 931,236 |
| 2026-06-23 | 2,983.90 | 3,079.20 | 2,966.97 | 3,046.46 | 3,046.46 | 819,015 |
| 2026-06-22 | 3,022.00 | 3,032.50 | 2,949.06 | 2,949.06 | 2,949.06 | 1,002,395 |
| 2026-06-18 | 3,083.31 | 3,116.46 | 3,050.01 | 3,064.48 | 3,064.48 | 1,038,435 |
| 2026-06-17 | 3,129.00 | 3,165.51 | 3,037.32 | 3,059.63 | 3,059.63 | 596,414 |
| 2026-06-16 | 3,119.33 | 3,144.89 | 3,073.67 | 3,127.79 | 3,127.79 | 622,050 |
| 2026-06-15 | 3,140.39 | 3,170.12 | 3,101.51 | 3,105.48 | 3,105.48 | 205,399 |
| 2026-06-12 | 3,100.00 | 3,135.00 | 3,050.39 | 3,116.30 | 3,116.30 | 142,520 |
| 2026-06-11 | 3,110.20 | 3,147.96 | 3,060.00 | 3,081.62 | 3,081.62 | 159,116 |
| 2026-06-10 | 3,154.30 | 3,177.12 | 3,110.00 | 3,110.05 | 3,110.05 | 149,588 |
| 2026-06-09 | 3,082.56 | 3,162.19 | 3,055.55 | 3,137.75 | 3,137.75 | 385,511 |
| 2026-06-08 | 3,103.05 | 3,105.00 | 3,055.00 | 3,074.04 | 3,074.04 | 717,736 |
| 2026-06-05 | 3,100.00 | 3,142.48 | 3,089.17 | 3,116.43 | 3,116.43 | 408,057 |
| 2026-06-04 | 3,089.99 | 3,154.27 | 3,052.65 | 3,081.94 | 3,081.94 | 402,915 |
| 2026-06-03 | 3,010.17 | 3,073.00 | 3,008.44 | 3,061.65 | 3,061.65 | 395,081 |
| 2026-06-02 | 3,014.09 | 3,044.15 | 2,974.85 | 3,029.36 | 3,029.36 | 199,154 |
| 2026-06-01 | 2,942.06 | 3,046.43 | 2,928.11 | 3,020.95 | 3,020.95 | 447,065 |
| 2026-05-29 | 2,989.14 | 3,007.00 | 2,931.65 | 2,935.19 | 2,935.19 | 494,570 |
| 2026-05-28 | 2,990.01 | 3,034.99 | 2,945.00 | 3,007.08 | 3,007.08 | 556,980 |
| 2026-05-27 | 3,100.26 | 3,110.74 | 2,986.01 | 3,027.48 | 3,027.48 | 308,385 |
| 2026-05-26 | 3,215.01 | 3,237.05 | 3,001.00 | 3,100.11 | 3,100.11 | 554,864 |
| 2026-05-22 | 3,421.40 | 3,496.76 | 3,382.46 | 3,406.50 | 3,406.50 | 512,006 |
| 2026-05-21 | 3,398.78 | 3,491.59 | 3,390.99 | 3,438.18 | 3,438.18 | 293,441 |
| 2026-05-20 | 3,323.43 | 3,438.04 | 3,309.73 | 3,419.36 | 3,419.36 | 358,592 |
| 2026-05-19 | 3,346.67 | 3,394.44 | 3,313.02 | 3,347.28 | 3,347.28 | 229,896 |
| 2026-05-18 | 3,324.19 | 3,374.97 | 3,280.00 | 3,365.74 | 3,365.74 | 293,261 |
| 2026-05-15 | 3,389.06 | 3,409.86 | 3,313.51 | 3,321.15 | 3,321.15 | 273,552 |
| 2026-05-14 | 3,405.94 | 3,429.95 | 3,370.28 | 3,379.52 | 3,379.52 | 301,347 |
| 2026-05-13 | 3,440.00 | 3,440.00 | 3,302.44 | 3,366.79 | 3,366.79 | 281,644 |
| 2026-05-12 | 3,447.60 | 3,450.81 | 3,353.75 | 3,409.81 | 3,409.81 | 359,956 |
| 2026-05-11 | 3,477.71 | 3,480.04 | 3,409.42 | 3,427.80 | 3,427.80 | 280,457 |
| 2026-05-08 | 3,554.44 | 3,561.16 | 3,485.00 | 3,496.19 | 3,496.19 | 231,506 |
| 2026-05-07 | 3,522.72 | 3,560.00 | 3,498.24 | 3,554.88 | 3,554.88 | 230,379 |
| 2026-05-06 | 3,562.32 | 3,600.00 | 3,525.33 | 3,541.79 | 3,541.79 | 233,494 |
| 2026-05-05 | 3,478.84 | 3,554.94 | 3,475.00 | 3,540.92 | 3,540.92 | 252,767 |
| 2026-05-04 | 3,566.26 | 3,617.46 | 3,460.00 | 3,482.24 | 3,482.24 | 200,246 |
| 2026-05-01 | 3,720.00 | 3,729.82 | 3,559.37 | 3,594.08 | 3,594.08 | 251,027 |
| 2026-04-30 | 3,603.25 | 3,714.14 | 3,590.00 | 3,704.03 | 3,704.03 | 349,081 |
| 2026-04-29 | 3,542.62 | 3,562.09 | 3,500.00 | 3,523.56 | 3,523.56 | 234,089 |
| 2026-04-28 | 3,582.58 | 3,629.65 | 3,528.30 | 3,563.09 | 3,563.09 | 344,876 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1994-04-21 | 2:1 |
| 1992-02-03 | 2:1 |
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.