Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-20 | 1,587.76 | 1,611.55 | 1,587.76 | 1,601.75 | 1,601.75 | 167,705 |
| 2021-07-19 | 1,606.04 | 1,612.00 | 1,571.48 | 1,584.57 | 1,584.57 | 181,894 |
| 2021-07-16 | 1,600.00 | 1,612.33 | 1,593.49 | 1,605.30 | 1,605.30 | 141,906 |
| 2021-07-15 | 1,574.15 | 1,599.81 | 1,573.14 | 1,597.08 | 1,597.08 | 165,045 |
| 2021-07-14 | 1,558.34 | 1,582.41 | 1,554.98 | 1,579.97 | 1,579.97 | 122,754 |
| 2021-07-13 | 1,573.04 | 1,579.45 | 1,552.44 | 1,557.36 | 1,557.36 | 156,369 |
| 2021-07-12 | 1,563.26 | 1,585.31 | 1,556.60 | 1,577.55 | 1,577.55 | 163,207 |
| 2021-07-09 | 1,556.14 | 1,566.16 | 1,545.30 | 1,564.53 | 1,564.53 | 177,502 |
| 2021-07-08 | 1,534.08 | 1,546.55 | 1,524.45 | 1,537.48 | 1,537.48 | 132,053 |
| 2021-07-07 | 1,536.36 | 1,552.60 | 1,535.21 | 1,549.29 | 1,549.29 | 156,044 |
| 2021-07-06 | 1,546.85 | 1,554.90 | 1,535.82 | 1,542.25 | 1,542.25 | 193,036 |
| 2021-07-02 | 1,525.81 | 1,551.49 | 1,525.81 | 1,549.45 | 1,549.45 | 144,508 |
| 2021-07-01 | 1,497.65 | 1,528.78 | 1,494.97 | 1,525.73 | 1,525.73 | 182,711 |
| 2021-06-30 | 1,496.00 | 1,504.37 | 1,488.04 | 1,492.22 | 1,492.22 | 154,935 |
| 2021-06-29 | 1,500.00 | 1,503.30 | 1,486.97 | 1,491.70 | 1,491.70 | 151,050 |
| 2021-06-28 | 1,479.21 | 1,498.44 | 1,472.31 | 1,496.16 | 1,496.16 | 181,762 |
| 2021-06-25 | 1,454.87 | 1,486.21 | 1,454.56 | 1,479.27 | 1,479.27 | 439,077 |
| 2021-06-24 | 1,447.20 | 1,459.55 | 1,441.84 | 1,454.55 | 1,454.55 | 178,926 |
| 2021-06-23 | 1,436.54 | 1,449.95 | 1,418.26 | 1,443.03 | 1,443.03 | 174,267 |
| 2021-06-22 | 1,418.60 | 1,440.06 | 1,411.40 | 1,434.50 | 1,434.50 | 169,135 |
| 2021-06-21 | 1,400.00 | 1,419.59 | 1,399.61 | 1,415.60 | 1,415.60 | 160,236 |
| 2021-06-18 | 1,376.77 | 1,398.23 | 1,376.77 | 1,386.28 | 1,386.28 | 329,608 |
| 2021-06-17 | 1,397.47 | 1,397.47 | 1,374.13 | 1,390.90 | 1,390.90 | 171,319 |
| 2021-06-16 | 1,398.26 | 1,402.60 | 1,383.97 | 1,390.47 | 1,390.47 | 156,576 |
| 2021-06-15 | 1,390.14 | 1,404.22 | 1,377.03 | 1,403.04 | 1,403.04 | 191,667 |
| 2021-06-14 | 1,394.77 | 1,399.06 | 1,374.53 | 1,385.99 | 1,385.99 | 174,965 |
| 2021-06-11 | 1,378.82 | 1,395.66 | 1,376.23 | 1,394.61 | 1,394.61 | 157,318 |
| 2021-06-10 | 1,390.24 | 1,392.54 | 1,371.14 | 1,374.53 | 1,374.53 | 209,990 |
| 2021-06-09 | 1,393.19 | 1,394.80 | 1,381.47 | 1,386.85 | 1,386.85 | 134,134 |
| 2021-06-08 | 1,384.35 | 1,399.93 | 1,375.06 | 1,393.13 | 1,393.13 | 173,044 |
| 2021-06-07 | 1,381.38 | 1,394.92 | 1,373.48 | 1,384.65 | 1,384.65 | 215,162 |
| 2021-06-04 | 1,397.04 | 1,397.04 | 1,367.96 | 1,387.21 | 1,387.21 | 192,710 |
| 2021-06-03 | 1,391.91 | 1,401.21 | 1,388.90 | 1,392.20 | 1,392.20 | 174,581 |
| 2021-06-02 | 1,419.61 | 1,419.61 | 1,400.00 | 1,404.67 | 1,404.67 | 160,826 |
| 2021-06-01 | 1,414.81 | 1,415.72 | 1,398.02 | 1,410.85 | 1,410.85 | 198,016 |
| 2021-05-28 | 1,408.00 | 1,422.48 | 1,405.53 | 1,406.60 | 1,406.60 | 175,351 |
| 2021-05-27 | 1,420.64 | 1,425.52 | 1,406.06 | 1,411.22 | 1,411.22 | 237,122 |
| 2021-05-26 | 1,415.61 | 1,419.02 | 1,388.85 | 1,410.00 | 1,410.00 | 287,199 |
| 2021-05-25 | 1,453.60 | 1,455.00 | 1,411.23 | 1,420.56 | 1,420.56 | 432,773 |
| 2021-05-24 | 1,461.03 | 1,472.16 | 1,442.24 | 1,448.40 | 1,448.40 | 251,226 |
| 2021-05-21 | 1,475.01 | 1,487.17 | 1,452.75 | 1,460.26 | 1,460.26 | 283,096 |
| 2021-05-20 | 1,466.80 | 1,488.64 | 1,466.62 | 1,471.77 | 1,471.77 | 139,937 |
| 2021-05-19 | 1,500.29 | 1,502.48 | 1,458.62 | 1,466.82 | 1,466.82 | 220,897 |
| 2021-05-18 | 1,532.09 | 1,538.95 | 1,509.30 | 1,510.87 | 1,510.87 | 160,181 |
| 2021-05-17 | 1,529.41 | 1,540.27 | 1,523.34 | 1,531.89 | 1,531.89 | 138,604 |
| 2021-05-14 | 1,538.09 | 1,539.45 | 1,501.70 | 1,527.58 | 1,527.58 | 138,985 |
| 2021-05-13 | 1,495.19 | 1,541.26 | 1,495.19 | 1,533.76 | 1,533.76 | 180,894 |
| 2021-05-12 | 1,505.25 | 1,519.76 | 1,488.88 | 1,495.88 | 1,495.88 | 267,790 |
| 2021-05-11 | 1,513.89 | 1,516.11 | 1,478.68 | 1,495.13 | 1,495.13 | 193,194 |
| 2021-05-10 | 1,513.17 | 1,542.30 | 1,507.28 | 1,519.62 | 1,519.62 | 187,083 |
| 2021-05-07 | 1,491.47 | 1,510.08 | 1,480.26 | 1,507.20 | 1,507.20 | 161,864 |
| 2021-05-06 | 1,478.00 | 1,493.01 | 1,474.84 | 1,488.85 | 1,488.85 | 179,989 |
| 2021-05-05 | 1,481.01 | 1,481.98 | 1,454.45 | 1,472.11 | 1,472.11 | 170,134 |
| 2021-05-04 | 1,479.86 | 1,488.49 | 1,469.86 | 1,477.00 | 1,477.00 | 210,203 |
| 2021-05-03 | 1,475.60 | 1,488.24 | 1,467.46 | 1,475.83 | 1,475.83 | 141,018 |
| 2021-04-30 | 1,472.45 | 1,477.81 | 1,463.34 | 1,464.12 | 1,464.12 | 201,507 |
| 2021-04-29 | 1,468.27 | 1,478.56 | 1,452.07 | 1,474.96 | 1,474.96 | 190,344 |
| 2021-04-28 | 1,464.25 | 1,478.85 | 1,453.14 | 1,460.00 | 1,460.00 | 171,796 |
| 2021-04-27 | 1,451.33 | 1,462.16 | 1,441.70 | 1,455.79 | 1,455.79 | 188,348 |
| 2021-04-26 | 1,466.52 | 1,467.00 | 1,443.18 | 1,443.88 | 1,443.88 | 169,782 |
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.