Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-01-27 | 1,184.75 | 1,189.56 | 1,116.00 | 1,137.21 | 1,137.21 | 555,001 |
| 2021-01-26 | 1,200.26 | 1,203.05 | 1,177.00 | 1,194.55 | 1,194.55 | 251,387 |
| 2021-01-25 | 1,227.00 | 1,227.01 | 1,179.79 | 1,196.04 | 1,196.04 | 322,572 |
| 2021-01-22 | 1,241.39 | 1,241.39 | 1,225.37 | 1,227.16 | 1,227.16 | 181,321 |
| 2021-01-21 | 1,239.34 | 1,251.37 | 1,236.35 | 1,246.41 | 1,246.41 | 204,567 |
| 2021-01-20 | 1,239.17 | 1,244.54 | 1,226.24 | 1,239.98 | 1,239.98 | 168,792 |
| 2021-01-19 | 1,248.00 | 1,251.73 | 1,230.19 | 1,238.29 | 1,238.29 | 230,836 |
| 2021-01-15 | 1,242.97 | 1,249.36 | 1,238.13 | 1,248.33 | 1,248.33 | 257,431 |
| 2021-01-14 | 1,265.88 | 1,266.54 | 1,242.34 | 1,248.02 | 1,248.02 | 184,055 |
| 2021-01-13 | 1,276.96 | 1,279.07 | 1,253.18 | 1,259.44 | 1,259.44 | 237,305 |
| 2021-01-12 | 1,265.84 | 1,297.82 | 1,264.50 | 1,282.15 | 1,282.15 | 256,258 |
| 2021-01-11 | 1,248.59 | 1,269.33 | 1,246.72 | 1,265.46 | 1,265.46 | 207,743 |
| 2021-01-08 | 1,248.76 | 1,257.53 | 1,240.88 | 1,252.92 | 1,252.92 | 208,817 |
| 2021-01-07 | 1,228.27 | 1,249.02 | 1,218.72 | 1,246.04 | 1,246.04 | 216,054 |
| 2021-01-06 | 1,175.34 | 1,231.77 | 1,175.34 | 1,229.70 | 1,229.70 | 270,199 |
| 2021-01-05 | 1,175.84 | 1,188.45 | 1,164.16 | 1,180.35 | 1,180.35 | 185,261 |
| 2021-01-04 | 1,183.56 | 1,190.90 | 1,166.64 | 1,180.40 | 1,180.40 | 277,574 |
| 2020-12-31 | 1,173.58 | 1,187.47 | 1,169.01 | 1,185.44 | 1,185.44 | 168,568 |
| 2020-12-30 | 1,177.61 | 1,188.31 | 1,175.29 | 1,175.87 | 1,175.87 | 146,096 |
| 2020-12-29 | 1,192.36 | 1,197.37 | 1,172.41 | 1,177.12 | 1,177.12 | 213,824 |
| 2020-12-28 | 1,210.48 | 1,220.98 | 1,186.73 | 1,192.62 | 1,192.62 | 214,188 |
| 2020-12-24 | 1,195.94 | 1,208.01 | 1,187.13 | 1,204.22 | 1,204.22 | 82,345 |
| 2020-12-23 | 1,187.72 | 1,205.64 | 1,179.55 | 1,192.99 | 1,192.99 | 180,301 |
| 2020-12-22 | 1,192.04 | 1,196.06 | 1,177.65 | 1,190.19 | 1,190.19 | 205,064 |
| 2020-12-21 | 1,177.17 | 1,196.19 | 1,166.21 | 1,192.91 | 1,192.91 | 249,753 |
| 2020-12-18 | 1,180.68 | 1,190.17 | 1,174.78 | 1,181.90 | 1,181.90 | 443,420 |
| 2020-12-17 | 1,196.51 | 1,208.13 | 1,172.45 | 1,180.89 | 1,180.89 | 315,440 |
| 2020-12-16 | 1,186.25 | 1,210.15 | 1,180.61 | 1,190.50 | 1,190.50 | 331,008 |
| 2020-12-15 | 1,157.33 | 1,182.44 | 1,150.14 | 1,179.37 | 1,179.37 | 350,063 |
| 2020-12-14 | 1,159.63 | 1,182.41 | 1,142.74 | 1,151.13 | 1,151.13 | 346,187 |
| 2020-12-11 | 1,146.11 | 1,163.10 | 1,137.00 | 1,155.30 | 1,155.30 | 329,659 |
| 2020-12-10 | 1,127.57 | 1,147.84 | 1,122.47 | 1,137.85 | 1,137.85 | 335,260 |
| 2020-12-09 | 1,107.17 | 1,146.40 | 1,098.69 | 1,136.67 | 1,136.67 | 705,649 |
| 2020-12-08 | 1,128.00 | 1,138.00 | 1,085.85 | 1,095.99 | 1,095.99 | 789,646 |
| 2020-12-07 | 1,169.90 | 1,172.58 | 1,141.63 | 1,157.18 | 1,157.18 | 403,514 |
| 2020-12-04 | 1,150.88 | 1,165.01 | 1,150.79 | 1,162.63 | 1,162.63 | 208,374 |
| 2020-12-03 | 1,147.08 | 1,160.41 | 1,144.00 | 1,154.01 | 1,154.01 | 181,404 |
| 2020-12-02 | 1,157.95 | 1,158.88 | 1,130.33 | 1,152.22 | 1,152.22 | 283,331 |
| 2020-12-01 | 1,148.23 | 1,170.82 | 1,140.33 | 1,164.84 | 1,164.84 | 260,254 |
| 2020-11-30 | 1,114.81 | 1,141.98 | 1,106.62 | 1,137.65 | 1,137.65 | 272,502 |
| 2020-11-27 | 1,127.54 | 1,141.34 | 1,118.28 | 1,119.24 | 1,119.24 | 109,731 |
| 2020-11-25 | 1,137.39 | 1,141.23 | 1,120.55 | 1,129.60 | 1,129.60 | 194,236 |
| 2020-11-24 | 1,123.44 | 1,152.31 | 1,112.48 | 1,135.79 | 1,135.79 | 247,822 |
| 2020-11-23 | 1,114.07 | 1,123.62 | 1,106.75 | 1,113.41 | 1,113.41 | 237,326 |
| 2020-11-20 | 1,133.50 | 1,137.54 | 1,112.01 | 1,114.20 | 1,114.20 | 187,948 |
| 2020-11-19 | 1,129.32 | 1,136.99 | 1,114.68 | 1,133.76 | 1,133.76 | 244,492 |
| 2020-11-18 | 1,118.78 | 1,151.24 | 1,118.78 | 1,131.65 | 1,131.65 | 182,410 |
| 2020-11-17 | 1,135.80 | 1,135.85 | 1,111.69 | 1,124.21 | 1,124.21 | 293,742 |
| 2020-11-16 | 1,164.28 | 1,164.28 | 1,137.57 | 1,146.02 | 1,146.02 | 346,738 |
| 2020-11-13 | 1,160.92 | 1,167.85 | 1,145.90 | 1,155.80 | 1,155.80 | 191,199 |
| 2020-11-12 | 1,179.83 | 1,185.20 | 1,152.06 | 1,159.73 | 1,159.73 | 183,938 |
| 2020-11-11 | 1,182.13 | 1,189.16 | 1,171.65 | 1,181.83 | 1,181.83 | 318,394 |
| 2020-11-10 | 1,151.27 | 1,181.91 | 1,150.05 | 1,170.41 | 1,170.41 | 357,375 |
| 2020-11-09 | 1,182.84 | 1,204.40 | 1,150.96 | 1,151.39 | 1,151.39 | 349,318 |
| 2020-11-06 | 1,153.46 | 1,162.61 | 1,137.74 | 1,158.53 | 1,158.53 | 245,183 |
| 2020-11-05 | 1,170.11 | 1,174.40 | 1,145.94 | 1,149.51 | 1,149.51 | 306,040 |
| 2020-11-04 | 1,168.10 | 1,184.29 | 1,153.71 | 1,154.02 | 1,154.02 | 381,927 |
| 2020-11-03 | 1,147.25 | 1,172.44 | 1,127.41 | 1,164.65 | 1,164.65 | 290,598 |
| 2020-11-02 | 1,138.55 | 1,160.89 | 1,123.96 | 1,141.15 | 1,141.15 | 242,782 |
| 2020-10-30 | 1,128.02 | 1,135.44 | 1,115.36 | 1,128.98 | 1,128.98 | 198,224 |
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.