Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,964.10 | 2,017.99 | 1,958.40 | 2,016.38 | 2,016.38 | 168,323 |
| 2022-04-01 | 2,066.13 | 2,067.31 | 1,971.64 | 1,974.51 | 1,974.51 | 214,052 |
| 2022-03-31 | 2,066.86 | 2,072.36 | 2,043.99 | 2,044.58 | 2,044.58 | 166,076 |
| 2022-03-30 | 2,067.87 | 2,078.00 | 2,052.62 | 2,064.08 | 2,064.08 | 168,690 |
| 2022-03-29 | 2,050.00 | 2,082.20 | 2,030.53 | 2,077.73 | 2,077.73 | 254,142 |
| 2022-03-28 | 2,025.00 | 2,034.86 | 2,000.75 | 2,019.54 | 2,019.54 | 165,563 |
| 2022-03-25 | 2,025.36 | 2,043.48 | 1,990.05 | 2,027.29 | 2,027.29 | 185,656 |
| 2022-03-24 | 1,969.38 | 2,014.41 | 1,945.46 | 2,013.61 | 2,013.61 | 161,931 |
| 2022-03-23 | 1,950.00 | 1,977.41 | 1,928.71 | 1,972.28 | 1,972.28 | 186,664 |
| 2022-03-22 | 1,958.17 | 1,965.20 | 1,938.75 | 1,946.82 | 1,946.82 | 193,043 |
| 2022-03-21 | 1,936.14 | 1,960.32 | 1,924.18 | 1,938.69 | 1,938.69 | 169,097 |
| 2022-03-18 | 1,937.81 | 1,954.37 | 1,881.91 | 1,952.75 | 1,952.75 | 308,114 |
| 2022-03-17 | 1,962.45 | 1,970.50 | 1,910.34 | 1,945.30 | 1,945.30 | 207,975 |
| 2022-03-16 | 1,927.04 | 1,975.60 | 1,927.04 | 1,970.74 | 1,970.74 | 393,425 |
| 2022-03-15 | 1,894.67 | 1,928.38 | 1,891.70 | 1,923.94 | 1,923.94 | 181,203 |
| 2022-03-14 | 1,879.56 | 1,905.00 | 1,860.08 | 1,869.23 | 1,869.23 | 164,042 |
| 2022-03-11 | 1,870.72 | 1,894.68 | 1,860.44 | 1,864.59 | 1,864.59 | 98,045 |
| 2022-03-10 | 1,865.83 | 1,870.91 | 1,844.37 | 1,867.90 | 1,867.90 | 122,591 |
| 2022-03-09 | 1,896.04 | 1,903.51 | 1,867.38 | 1,884.56 | 1,884.56 | 172,044 |
| 2022-03-08 | 1,860.39 | 1,907.12 | 1,836.61 | 1,849.12 | 1,849.12 | 186,857 |
| 2022-03-07 | 1,878.71 | 1,903.04 | 1,848.85 | 1,860.30 | 1,860.30 | 234,348 |
| 2022-03-04 | 1,870.63 | 1,897.21 | 1,856.73 | 1,891.36 | 1,891.36 | 167,169 |
| 2022-03-03 | 1,879.53 | 1,895.68 | 1,837.97 | 1,885.35 | 1,885.35 | 162,887 |
| 2022-03-02 | 1,819.99 | 1,891.52 | 1,818.48 | 1,878.77 | 1,878.77 | 243,601 |
| 2022-03-01 | 1,880.00 | 1,953.96 | 1,760.00 | 1,817.06 | 1,817.06 | 394,381 |
| 2022-02-28 | 1,829.69 | 1,875.00 | 1,825.06 | 1,863.39 | 1,863.39 | 294,628 |
| 2022-02-25 | 1,811.98 | 1,869.93 | 1,795.52 | 1,864.63 | 1,864.63 | 187,211 |
| 2022-02-24 | 1,759.02 | 1,799.73 | 1,759.02 | 1,794.77 | 1,794.77 | 215,237 |
| 2022-02-23 | 1,860.99 | 1,863.83 | 1,781.80 | 1,794.28 | 1,794.28 | 221,610 |
| 2022-02-22 | 1,914.08 | 1,927.66 | 1,842.13 | 1,850.90 | 1,850.90 | 182,710 |
| 2022-02-18 | 1,886.64 | 1,931.97 | 1,886.64 | 1,920.01 | 1,920.01 | 122,028 |
| 2022-02-17 | 1,919.81 | 1,933.11 | 1,885.00 | 1,893.11 | 1,893.11 | 133,389 |
| 2022-02-16 | 1,929.99 | 1,947.67 | 1,901.54 | 1,927.47 | 1,927.47 | 137,443 |
| 2022-02-15 | 1,936.77 | 1,938.58 | 1,913.81 | 1,933.90 | 1,933.90 | 152,315 |
| 2022-02-14 | 1,942.85 | 1,947.16 | 1,906.76 | 1,924.60 | 1,924.60 | 190,362 |
| 2022-02-11 | 1,947.80 | 1,991.58 | 1,940.00 | 1,949.11 | 1,949.11 | 182,850 |
| 2022-02-10 | 1,944.83 | 1,952.37 | 1,904.84 | 1,939.54 | 1,939.54 | 355,486 |
| 2022-02-09 | 2,035.88 | 2,047.44 | 1,995.00 | 2,005.31 | 2,005.31 | 142,229 |
| 2022-02-08 | 1,991.88 | 2,047.60 | 1,980.03 | 2,017.01 | 2,017.01 | 157,061 |
| 2022-02-07 | 2,023.89 | 2,045.53 | 1,989.77 | 1,996.50 | 1,996.50 | 182,685 |
| 2022-02-04 | 2,024.21 | 2,041.10 | 1,975.36 | 2,018.70 | 2,018.70 | 175,789 |
| 2022-02-03 | 2,040.94 | 2,078.73 | 2,025.52 | 2,030.17 | 2,030.17 | 223,807 |
| 2022-02-02 | 2,032.46 | 2,071.07 | 2,024.59 | 2,064.18 | 2,064.18 | 198,052 |
| 2022-02-01 | 1,983.06 | 2,014.88 | 1,974.51 | 2,011.57 | 2,011.57 | 192,582 |
| 2022-01-31 | 1,944.30 | 1,996.37 | 1,944.30 | 1,986.35 | 1,986.35 | 243,708 |
| 2022-01-28 | 1,912.92 | 1,952.54 | 1,893.02 | 1,951.16 | 1,951.16 | 166,054 |
| 2022-01-27 | 1,904.69 | 1,927.50 | 1,891.29 | 1,907.73 | 1,907.73 | 185,356 |
| 2022-01-26 | 1,952.44 | 1,952.44 | 1,876.57 | 1,881.70 | 1,881.70 | 242,981 |
| 2022-01-25 | 1,960.57 | 1,964.09 | 1,915.15 | 1,930.94 | 1,930.94 | 202,561 |
| 2022-01-24 | 1,920.66 | 1,979.83 | 1,891.28 | 1,972.13 | 1,972.13 | 285,185 |
| 2022-01-21 | 1,939.26 | 1,964.50 | 1,932.73 | 1,942.17 | 1,942.17 | 171,818 |
| 2022-01-20 | 1,957.40 | 1,988.68 | 1,930.22 | 1,932.71 | 1,932.71 | 151,418 |
| 2022-01-19 | 1,981.09 | 1,991.97 | 1,945.19 | 1,945.89 | 1,945.89 | 120,504 |
| 2022-01-18 | 2,008.45 | 2,012.76 | 1,953.60 | 1,967.56 | 1,967.56 | 178,906 |
| 2022-01-14 | 2,030.00 | 2,057.71 | 2,020.12 | 2,033.48 | 2,033.48 | 123,182 |
| 2022-01-13 | 2,058.04 | 2,077.07 | 2,042.60 | 2,048.40 | 2,048.40 | 114,990 |
| 2022-01-12 | 2,010.22 | 2,055.09 | 2,002.76 | 2,052.88 | 2,052.88 | 195,941 |
| 2022-01-11 | 2,012.66 | 2,025.24 | 1,975.02 | 2,000.98 | 2,000.98 | 138,969 |
| 2022-01-10 | 1,997.67 | 2,015.01 | 1,960.03 | 2,012.66 | 2,012.66 | 147,036 |
| 2022-01-07 | 2,044.34 | 2,049.21 | 2,006.30 | 2,014.77 | 2,014.77 | 130,469 |
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.