Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-23 | 1,487.02 | 1,487.02 | 1,451.77 | 1,471.35 | 1,471.35 | 178,192 |
| 2021-04-22 | 1,488.61 | 1,490.73 | 1,465.10 | 1,478.87 | 1,478.87 | 181,600 |
| 2021-04-21 | 1,500.97 | 1,515.87 | 1,483.55 | 1,486.89 | 1,486.89 | 199,865 |
| 2021-04-20 | 1,512.35 | 1,524.98 | 1,501.69 | 1,514.11 | 1,514.11 | 161,042 |
| 2021-04-19 | 1,495.74 | 1,516.59 | 1,494.20 | 1,504.30 | 1,504.30 | 149,850 |
| 2021-04-16 | 1,475.84 | 1,499.74 | 1,468.88 | 1,495.84 | 1,495.84 | 237,595 |
| 2021-04-15 | 1,451.01 | 1,470.93 | 1,450.72 | 1,467.44 | 1,467.44 | 108,080 |
| 2021-04-14 | 1,437.85 | 1,455.36 | 1,424.10 | 1,450.89 | 1,450.89 | 171,197 |
| 2021-04-13 | 1,454.91 | 1,454.91 | 1,430.50 | 1,435.91 | 1,435.91 | 147,809 |
| 2021-04-12 | 1,439.80 | 1,458.18 | 1,433.49 | 1,454.19 | 1,454.19 | 207,868 |
| 2021-04-09 | 1,422.27 | 1,441.89 | 1,409.73 | 1,438.50 | 1,438.50 | 240,023 |
| 2021-04-08 | 1,421.22 | 1,423.32 | 1,408.12 | 1,417.15 | 1,417.15 | 137,925 |
| 2021-04-07 | 1,438.08 | 1,439.96 | 1,414.23 | 1,423.27 | 1,423.27 | 168,828 |
| 2021-04-06 | 1,410.53 | 1,441.00 | 1,409.04 | 1,431.85 | 1,431.85 | 208,121 |
| 2021-04-05 | 1,425.00 | 1,431.93 | 1,413.06 | 1,415.88 | 1,415.88 | 148,706 |
| 2021-04-01 | 1,407.92 | 1,422.91 | 1,397.20 | 1,418.84 | 1,418.84 | 164,707 |
| 2021-03-31 | 1,429.83 | 1,429.83 | 1,402.20 | 1,404.30 | 1,404.30 | 224,241 |
| 2021-03-30 | 1,432.28 | 1,446.25 | 1,405.28 | 1,425.36 | 1,425.36 | 228,253 |
| 2021-03-29 | 1,416.84 | 1,440.55 | 1,409.94 | 1,432.28 | 1,432.28 | 251,696 |
| 2021-03-26 | 1,374.26 | 1,424.01 | 1,370.79 | 1,413.73 | 1,413.73 | 289,128 |
| 2021-03-25 | 1,349.47 | 1,378.20 | 1,343.31 | 1,374.41 | 1,374.41 | 301,304 |
| 2021-03-24 | 1,330.56 | 1,363.63 | 1,329.21 | 1,353.49 | 1,353.49 | 283,655 |
| 2021-03-23 | 1,343.06 | 1,354.18 | 1,322.75 | 1,323.57 | 1,323.57 | 235,833 |
| 2021-03-22 | 1,325.95 | 1,343.92 | 1,325.61 | 1,341.22 | 1,341.22 | 262,679 |
| 2021-03-19 | 1,299.26 | 1,339.87 | 1,293.05 | 1,324.76 | 1,324.76 | 526,346 |
| 2021-03-18 | 1,286.92 | 1,313.81 | 1,286.79 | 1,303.58 | 1,303.58 | 224,135 |
| 2021-03-17 | 1,306.30 | 1,307.23 | 1,285.22 | 1,290.94 | 1,290.94 | 287,829 |
| 2021-03-16 | 1,294.54 | 1,303.25 | 1,279.41 | 1,299.00 | 1,299.00 | 260,121 |
| 2021-03-15 | 1,283.44 | 1,297.05 | 1,274.48 | 1,295.22 | 1,295.22 | 171,445 |
| 2021-03-12 | 1,268.04 | 1,290.63 | 1,266.29 | 1,285.52 | 1,285.52 | 210,581 |
| 2021-03-11 | 1,255.98 | 1,276.90 | 1,246.56 | 1,261.93 | 1,261.93 | 228,185 |
| 2021-03-10 | 1,230.56 | 1,263.76 | 1,213.79 | 1,256.00 | 1,256.00 | 260,753 |
| 2021-03-09 | 1,254.63 | 1,256.95 | 1,222.42 | 1,222.49 | 1,222.49 | 194,500 |
| 2021-03-08 | 1,220.00 | 1,251.75 | 1,220.00 | 1,241.11 | 1,241.11 | 247,220 |
| 2021-03-05 | 1,174.68 | 1,225.69 | 1,168.00 | 1,220.25 | 1,220.25 | 271,245 |
| 2021-03-04 | 1,178.20 | 1,189.19 | 1,145.16 | 1,168.44 | 1,168.44 | 314,609 |
| 2021-03-03 | 1,184.01 | 1,191.68 | 1,150.76 | 1,179.74 | 1,179.74 | 351,233 |
| 2021-03-02 | 1,184.90 | 1,200.00 | 1,146.95 | 1,180.00 | 1,180.00 | 380,081 |
| 2021-03-01 | 1,173.80 | 1,180.95 | 1,164.41 | 1,169.39 | 1,169.39 | 339,710 |
| 2021-02-26 | 1,170.04 | 1,184.00 | 1,159.45 | 1,159.92 | 1,159.92 | 352,993 |
| 2021-02-25 | 1,185.62 | 1,199.88 | 1,155.67 | 1,160.57 | 1,160.57 | 300,549 |
| 2021-02-24 | 1,182.23 | 1,194.02 | 1,168.06 | 1,189.86 | 1,189.86 | 217,819 |
| 2021-02-23 | 1,195.31 | 1,197.22 | 1,175.11 | 1,185.19 | 1,185.19 | 221,002 |
| 2021-02-22 | 1,207.47 | 1,207.47 | 1,183.80 | 1,188.59 | 1,188.59 | 260,859 |
| 2021-02-19 | 1,212.34 | 1,222.50 | 1,198.31 | 1,205.73 | 1,205.73 | 208,151 |
| 2021-02-18 | 1,190.45 | 1,217.68 | 1,185.37 | 1,211.29 | 1,211.29 | 187,423 |
| 2021-02-17 | 1,165.37 | 1,200.47 | 1,165.37 | 1,192.97 | 1,192.97 | 184,811 |
| 2021-02-16 | 1,143.00 | 1,181.65 | 1,143.00 | 1,173.32 | 1,173.32 | 225,236 |
| 2021-02-12 | 1,151.12 | 1,166.33 | 1,143.33 | 1,146.65 | 1,146.65 | 191,141 |
| 2021-02-11 | 1,210.97 | 1,218.21 | 1,139.18 | 1,150.42 | 1,150.42 | 366,368 |
| 2021-02-10 | 1,235.16 | 1,235.24 | 1,211.14 | 1,212.67 | 1,212.67 | 205,039 |
| 2021-02-09 | 1,224.60 | 1,237.89 | 1,217.39 | 1,224.32 | 1,224.32 | 198,691 |
| 2021-02-08 | 1,220.43 | 1,234.27 | 1,219.71 | 1,224.95 | 1,224.95 | 161,199 |
| 2021-02-05 | 1,230.51 | 1,232.83 | 1,215.39 | 1,220.43 | 1,220.43 | 230,950 |
| 2021-02-04 | 1,200.00 | 1,224.89 | 1,198.81 | 1,220.39 | 1,220.39 | 207,413 |
| 2021-02-03 | 1,187.84 | 1,203.40 | 1,181.01 | 1,194.60 | 1,194.60 | 160,540 |
| 2021-02-02 | 1,160.16 | 1,206.21 | 1,160.16 | 1,193.67 | 1,193.67 | 242,524 |
| 2021-02-01 | 1,125.00 | 1,168.48 | 1,122.24 | 1,159.33 | 1,159.33 | 292,693 |
| 2021-01-29 | 1,145.00 | 1,147.03 | 1,111.71 | 1,118.37 | 1,118.37 | 349,121 |
| 2021-01-28 | 1,137.29 | 1,162.21 | 1,133.18 | 1,146.64 | 1,146.64 | 402,370 |
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.