Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 2,044.34 | 2,049.21 | 2,006.30 | 2,014.77 | 2,014.77 | 130,469 |
| 2022-01-06 | 2,046.84 | 2,075.80 | 2,040.35 | 2,062.49 | 2,062.49 | 135,524 |
| 2022-01-05 | 2,075.00 | 2,096.90 | 2,031.92 | 2,034.03 | 2,034.03 | 196,770 |
| 2022-01-04 | 2,058.19 | 2,098.39 | 2,046.87 | 2,080.25 | 2,080.25 | 148,056 |
| 2022-01-03 | 2,077.49 | 2,089.19 | 2,024.50 | 2,045.11 | 2,045.11 | 150,353 |
| 2021-12-31 | 2,083.69 | 2,107.90 | 2,069.37 | 2,096.39 | 2,096.39 | 105,669 |
| 2021-12-30 | 2,103.00 | 2,107.21 | 2,076.88 | 2,084.52 | 2,084.52 | 76,220 |
| 2021-12-29 | 2,067.65 | 2,110.00 | 2,058.28 | 2,104.04 | 2,104.04 | 100,822 |
| 2021-12-28 | 2,048.39 | 2,064.17 | 2,037.40 | 2,059.94 | 2,059.94 | 83,936 |
| 2021-12-27 | 2,014.98 | 2,047.89 | 2,004.74 | 2,047.06 | 2,047.06 | 72,457 |
| 2021-12-23 | 2,027.04 | 2,039.51 | 2,007.60 | 2,014.50 | 2,014.50 | 103,098 |
| 2021-12-22 | 1,989.63 | 2,028.00 | 1,989.42 | 2,024.16 | 2,024.16 | 92,775 |
| 2021-12-21 | 2,012.10 | 2,012.10 | 1,975.00 | 1,990.37 | 1,990.37 | 124,594 |
| 2021-12-20 | 1,985.93 | 1,997.84 | 1,941.05 | 1,994.30 | 1,994.30 | 170,549 |
| 2021-12-17 | 2,016.34 | 2,016.34 | 1,972.87 | 1,996.37 | 1,996.37 | 342,168 |
| 2021-12-16 | 2,057.01 | 2,065.72 | 2,008.49 | 2,011.22 | 2,011.22 | 169,985 |
| 2021-12-15 | 1,991.47 | 2,053.00 | 1,983.80 | 2,048.59 | 2,048.59 | 166,797 |
| 2021-12-14 | 1,982.98 | 2,011.21 | 1,971.08 | 1,999.54 | 1,999.54 | 158,164 |
| 2021-12-13 | 2,001.38 | 2,001.39 | 1,963.63 | 1,986.10 | 1,986.10 | 169,793 |
| 2021-12-10 | 1,975.79 | 2,006.67 | 1,958.95 | 2,003.02 | 2,003.02 | 161,271 |
| 2021-12-09 | 1,978.23 | 2,008.24 | 1,951.86 | 1,965.83 | 1,965.83 | 268,817 |
| 2021-12-08 | 2,013.76 | 2,019.97 | 1,940.60 | 1,988.86 | 1,988.86 | 251,101 |
| 2021-12-07 | 1,914.37 | 2,028.66 | 1,890.71 | 2,023.57 | 2,023.57 | 280,428 |
| 2021-12-06 | 1,877.81 | 1,886.01 | 1,858.23 | 1,879.99 | 1,879.99 | 178,675 |
| 2021-12-03 | 1,875.46 | 1,897.88 | 1,855.14 | 1,863.00 | 1,863.00 | 175,547 |
| 2021-12-02 | 1,817.59 | 1,873.86 | 1,816.02 | 1,868.29 | 1,868.29 | 146,950 |
| 2021-12-01 | 1,835.57 | 1,861.15 | 1,806.83 | 1,806.83 | 1,806.83 | 139,015 |
| 2021-11-30 | 1,835.00 | 1,852.80 | 1,812.97 | 1,817.07 | 1,817.07 | 218,350 |
| 2021-11-29 | 1,828.10 | 1,855.43 | 1,815.82 | 1,838.69 | 1,838.69 | 137,302 |
| 2021-11-26 | 1,836.51 | 1,843.14 | 1,806.89 | 1,814.18 | 1,814.18 | 90,605 |
| 2021-11-24 | 1,866.32 | 1,870.44 | 1,852.00 | 1,855.05 | 1,855.05 | 122,927 |
| 2021-11-23 | 1,874.15 | 1,883.78 | 1,849.57 | 1,880.10 | 1,880.10 | 119,331 |
| 2021-11-22 | 1,860.28 | 1,875.89 | 1,851.38 | 1,864.88 | 1,864.88 | 114,403 |
| 2021-11-19 | 1,886.90 | 1,886.90 | 1,856.99 | 1,859.68 | 1,859.68 | 206,673 |
| 2021-11-18 | 1,893.84 | 1,893.84 | 1,873.24 | 1,875.85 | 1,875.85 | 138,530 |
| 2021-11-17 | 1,920.00 | 1,922.35 | 1,892.50 | 1,893.84 | 1,893.84 | 122,427 |
| 2021-11-16 | 1,907.16 | 1,941.36 | 1,905.08 | 1,911.28 | 1,911.28 | 140,307 |
| 2021-11-15 | 1,895.24 | 1,921.37 | 1,886.09 | 1,911.84 | 1,911.84 | 153,194 |
| 2021-11-12 | 1,896.45 | 1,904.84 | 1,880.18 | 1,886.23 | 1,886.23 | 120,512 |
| 2021-11-11 | 1,878.59 | 1,904.00 | 1,876.11 | 1,886.89 | 1,886.89 | 129,487 |
| 2021-11-10 | 1,863.21 | 1,897.52 | 1,863.21 | 1,881.42 | 1,881.42 | 195,606 |
| 2021-11-09 | 1,824.90 | 1,868.69 | 1,814.32 | 1,866.38 | 1,866.38 | 190,516 |
| 2021-11-08 | 1,826.55 | 1,835.00 | 1,799.09 | 1,820.93 | 1,820.93 | 140,079 |
| 2021-11-05 | 1,822.37 | 1,830.00 | 1,802.27 | 1,817.94 | 1,817.94 | 116,087 |
| 2021-11-04 | 1,799.38 | 1,832.49 | 1,794.76 | 1,809.05 | 1,809.05 | 145,931 |
| 2021-11-03 | 1,791.27 | 1,799.31 | 1,768.72 | 1,791.68 | 1,791.68 | 140,086 |
| 2021-11-02 | 1,785.28 | 1,802.95 | 1,779.00 | 1,788.15 | 1,788.15 | 180,923 |
| 2021-11-01 | 1,794.05 | 1,801.00 | 1,767.52 | 1,779.44 | 1,779.44 | 177,025 |
| 2021-10-29 | 1,779.73 | 1,796.92 | 1,772.04 | 1,784.84 | 1,784.84 | 232,311 |
| 2021-10-28 | 1,825.27 | 1,831.39 | 1,775.45 | 1,780.10 | 1,780.10 | 203,702 |
| 2021-10-27 | 1,824.88 | 1,837.54 | 1,817.84 | 1,825.86 | 1,825.86 | 138,189 |
| 2021-10-26 | 1,828.30 | 1,833.00 | 1,812.10 | 1,826.00 | 1,826.00 | 138,954 |
| 2021-10-25 | 1,839.21 | 1,844.99 | 1,812.23 | 1,821.09 | 1,821.09 | 142,482 |
| 2021-10-22 | 1,811.23 | 1,840.55 | 1,793.50 | 1,832.89 | 1,832.89 | 175,232 |
| 2021-10-21 | 1,781.50 | 1,815.57 | 1,780.72 | 1,807.68 | 1,807.68 | 185,237 |
| 2021-10-20 | 1,771.27 | 1,791.97 | 1,763.66 | 1,769.05 | 1,769.05 | 191,511 |
| 2021-10-19 | 1,758.33 | 1,777.92 | 1,753.72 | 1,764.21 | 1,764.21 | 174,825 |
| 2021-10-18 | 1,733.43 | 1,767.88 | 1,730.35 | 1,758.49 | 1,758.49 | 237,950 |
| 2021-10-15 | 1,731.96 | 1,741.91 | 1,722.43 | 1,736.03 | 1,736.03 | 177,277 |
| 2021-10-14 | 1,689.43 | 1,719.97 | 1,685.98 | 1,717.55 | 1,717.55 | 147,767 |
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.