Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-13 | 1,675.25 | 1,687.99 | 1,649.59 | 1,683.08 | 1,683.08 | 140,803 |
| 2021-10-12 | 1,677.31 | 1,679.82 | 1,657.23 | 1,677.29 | 1,677.29 | 124,794 |
| 2021-10-11 | 1,680.19 | 1,697.47 | 1,674.03 | 1,674.08 | 1,674.08 | 109,775 |
| 2021-10-08 | 1,681.08 | 1,699.30 | 1,666.71 | 1,681.37 | 1,681.37 | 125,756 |
| 2021-10-07 | 1,662.28 | 1,690.82 | 1,654.27 | 1,683.73 | 1,683.73 | 158,041 |
| 2021-10-06 | 1,660.19 | 1,679.92 | 1,647.29 | 1,663.81 | 1,663.81 | 205,261 |
| 2021-10-05 | 1,655.03 | 1,673.27 | 1,639.12 | 1,651.22 | 1,651.22 | 169,914 |
| 2021-10-04 | 1,663.44 | 1,676.74 | 1,634.34 | 1,642.51 | 1,642.51 | 190,211 |
| 2021-10-01 | 1,706.77 | 1,706.77 | 1,657.46 | 1,672.28 | 1,672.28 | 200,602 |
| 2021-09-30 | 1,727.34 | 1,734.01 | 1,679.21 | 1,697.99 | 1,697.99 | 327,374 |
| 2021-09-29 | 1,697.60 | 1,738.78 | 1,688.77 | 1,737.00 | 1,737.00 | 228,612 |
| 2021-09-28 | 1,694.10 | 1,701.35 | 1,668.92 | 1,688.57 | 1,688.57 | 153,402 |
| 2021-09-27 | 1,692.40 | 1,702.55 | 1,678.51 | 1,691.33 | 1,691.33 | 160,547 |
| 2021-09-24 | 1,660.00 | 1,703.00 | 1,660.00 | 1,694.83 | 1,694.83 | 218,489 |
| 2021-09-23 | 1,692.39 | 1,704.02 | 1,675.00 | 1,687.79 | 1,687.79 | 210,191 |
| 2021-09-22 | 1,655.00 | 1,694.27 | 1,642.05 | 1,683.76 | 1,683.76 | 238,882 |
| 2021-09-21 | 1,616.00 | 1,660.00 | 1,605.97 | 1,643.07 | 1,643.07 | 287,742 |
| 2021-09-20 | 1,583.62 | 1,597.63 | 1,559.43 | 1,585.16 | 1,585.16 | 221,302 |
| 2021-09-17 | 1,602.66 | 1,619.81 | 1,592.58 | 1,592.88 | 1,592.88 | 263,158 |
| 2021-09-16 | 1,605.45 | 1,616.17 | 1,591.05 | 1,607.42 | 1,607.42 | 135,824 |
| 2021-09-15 | 1,568.52 | 1,597.88 | 1,552.65 | 1,596.72 | 1,596.72 | 155,690 |
| 2021-09-14 | 1,563.64 | 1,565.96 | 1,550.61 | 1,563.77 | 1,563.77 | 164,137 |
| 2021-09-13 | 1,548.63 | 1,561.20 | 1,540.98 | 1,553.10 | 1,553.10 | 179,453 |
| 2021-09-10 | 1,557.92 | 1,567.37 | 1,548.85 | 1,550.56 | 1,550.56 | 117,305 |
| 2021-09-09 | 1,557.23 | 1,564.70 | 1,547.32 | 1,551.89 | 1,551.89 | 119,284 |
| 2021-09-08 | 1,529.19 | 1,558.06 | 1,521.01 | 1,556.35 | 1,556.35 | 152,207 |
| 2021-09-07 | 1,529.99 | 1,545.38 | 1,522.96 | 1,526.22 | 1,526.22 | 131,339 |
| 2021-09-03 | 1,516.38 | 1,540.34 | 1,508.86 | 1,537.25 | 1,537.25 | 149,610 |
| 2021-09-02 | 1,538.56 | 1,545.60 | 1,503.30 | 1,520.65 | 1,520.65 | 213,248 |
| 2021-09-01 | 1,553.09 | 1,553.58 | 1,530.02 | 1,540.09 | 1,540.09 | 207,214 |
| 2021-08-31 | 1,551.02 | 1,559.95 | 1,540.41 | 1,549.15 | 1,549.15 | 250,950 |
| 2021-08-30 | 1,555.75 | 1,562.88 | 1,544.01 | 1,555.71 | 1,555.71 | 166,699 |
| 2021-08-27 | 1,578.59 | 1,578.59 | 1,544.31 | 1,548.49 | 1,548.49 | 231,367 |
| 2021-08-26 | 1,607.94 | 1,607.94 | 1,586.79 | 1,588.90 | 1,588.90 | 151,104 |
| 2021-08-25 | 1,597.42 | 1,617.22 | 1,588.74 | 1,613.41 | 1,613.41 | 123,335 |
| 2021-08-24 | 1,615.97 | 1,624.29 | 1,594.71 | 1,599.98 | 1,599.98 | 150,326 |
| 2021-08-23 | 1,643.59 | 1,656.29 | 1,617.45 | 1,622.98 | 1,622.98 | 120,312 |
| 2021-08-20 | 1,637.41 | 1,653.87 | 1,630.99 | 1,640.76 | 1,640.76 | 154,582 |
| 2021-08-19 | 1,601.57 | 1,641.28 | 1,600.00 | 1,632.64 | 1,632.64 | 106,794 |
| 2021-08-18 | 1,614.85 | 1,632.32 | 1,607.39 | 1,613.80 | 1,613.80 | 114,774 |
| 2021-08-17 | 1,627.46 | 1,630.00 | 1,599.71 | 1,616.47 | 1,616.47 | 133,451 |
| 2021-08-16 | 1,610.00 | 1,635.64 | 1,607.13 | 1,633.07 | 1,633.07 | 140,977 |
| 2021-08-13 | 1,630.11 | 1,634.64 | 1,609.04 | 1,612.61 | 1,612.61 | 118,821 |
| 2021-08-12 | 1,636.23 | 1,639.23 | 1,619.02 | 1,630.50 | 1,630.50 | 130,176 |
| 2021-08-11 | 1,634.06 | 1,650.04 | 1,633.37 | 1,637.19 | 1,637.19 | 103,982 |
| 2021-08-10 | 1,618.83 | 1,643.98 | 1,613.79 | 1,632.82 | 1,632.82 | 162,966 |
| 2021-08-09 | 1,632.15 | 1,636.60 | 1,612.13 | 1,616.74 | 1,616.74 | 108,973 |
| 2021-08-06 | 1,637.73 | 1,646.68 | 1,626.17 | 1,629.85 | 1,629.85 | 112,543 |
| 2021-08-05 | 1,654.17 | 1,658.03 | 1,625.73 | 1,639.61 | 1,639.61 | 109,131 |
| 2021-08-04 | 1,661.89 | 1,663.75 | 1,634.39 | 1,644.90 | 1,644.90 | 139,148 |
| 2021-08-03 | 1,628.42 | 1,666.63 | 1,628.42 | 1,660.11 | 1,660.11 | 137,818 |
| 2021-08-02 | 1,633.44 | 1,638.31 | 1,609.55 | 1,634.01 | 1,634.01 | 150,286 |
| 2021-07-30 | 1,623.87 | 1,631.00 | 1,614.01 | 1,623.57 | 1,623.57 | 132,154 |
| 2021-07-29 | 1,615.68 | 1,633.51 | 1,594.05 | 1,625.91 | 1,625.91 | 142,304 |
| 2021-07-28 | 1,629.48 | 1,631.21 | 1,606.97 | 1,608.60 | 1,608.60 | 110,286 |
| 2021-07-27 | 1,615.02 | 1,628.21 | 1,600.85 | 1,624.95 | 1,624.95 | 130,803 |
| 2021-07-26 | 1,629.88 | 1,633.80 | 1,614.97 | 1,622.16 | 1,622.16 | 148,984 |
| 2021-07-23 | 1,598.00 | 1,632.81 | 1,591.43 | 1,632.13 | 1,632.13 | 118,758 |
| 2021-07-22 | 1,591.84 | 1,600.00 | 1,580.91 | 1,593.90 | 1,593.90 | 148,027 |
| 2021-07-21 | 1,602.96 | 1,608.98 | 1,579.38 | 1,591.25 | 1,591.25 | 142,204 |
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.