Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-29 | 1,128.50 | 1,142.65 | 1,118.49 | 1,129.76 | 1,129.76 | 273,852 |
| 2020-10-28 | 1,119.83 | 1,138.67 | 1,112.13 | 1,128.85 | 1,128.85 | 241,357 |
| 2020-10-27 | 1,155.36 | 1,156.75 | 1,132.30 | 1,133.59 | 1,133.59 | 179,215 |
| 2020-10-26 | 1,168.75 | 1,169.45 | 1,141.79 | 1,152.00 | 1,152.00 | 148,776 |
| 2020-10-23 | 1,180.51 | 1,187.10 | 1,161.47 | 1,183.16 | 1,183.16 | 148,937 |
| 2020-10-22 | 1,176.47 | 1,185.00 | 1,168.00 | 1,175.55 | 1,175.55 | 151,421 |
| 2020-10-21 | 1,179.77 | 1,192.47 | 1,174.55 | 1,178.12 | 1,178.12 | 149,803 |
| 2020-10-20 | 1,177.59 | 1,196.50 | 1,176.72 | 1,178.62 | 1,178.62 | 196,051 |
| 2020-10-19 | 1,194.53 | 1,199.98 | 1,174.33 | 1,176.42 | 1,176.42 | 155,893 |
| 2020-10-16 | 1,192.44 | 1,206.45 | 1,184.50 | 1,193.38 | 1,193.38 | 250,231 |
| 2020-10-15 | 1,160.00 | 1,199.25 | 1,154.28 | 1,193.26 | 1,193.26 | 202,636 |
| 2020-10-14 | 1,192.55 | 1,196.76 | 1,163.38 | 1,169.03 | 1,169.03 | 193,767 |
| 2020-10-13 | 1,142.21 | 1,170.99 | 1,142.21 | 1,164.59 | 1,164.59 | 150,041 |
| 2020-10-12 | 1,142.62 | 1,158.72 | 1,129.78 | 1,144.06 | 1,144.06 | 218,935 |
| 2020-10-09 | 1,156.65 | 1,156.65 | 1,137.08 | 1,137.74 | 1,137.74 | 159,997 |
| 2020-10-08 | 1,146.11 | 1,157.48 | 1,145.92 | 1,150.00 | 1,150.00 | 150,832 |
| 2020-10-07 | 1,146.46 | 1,155.34 | 1,136.00 | 1,139.99 | 1,139.99 | 190,985 |
| 2020-10-06 | 1,180.75 | 1,182.84 | 1,132.12 | 1,138.53 | 1,138.53 | 251,591 |
| 2020-10-05 | 1,174.17 | 1,191.76 | 1,174.17 | 1,178.27 | 1,178.27 | 161,142 |
| 2020-10-02 | 1,169.81 | 1,183.76 | 1,158.86 | 1,176.99 | 1,176.99 | 137,320 |
| 2020-10-01 | 1,181.06 | 1,192.95 | 1,168.19 | 1,181.72 | 1,181.72 | 222,745 |
| 2020-09-30 | 1,153.64 | 1,183.58 | 1,153.64 | 1,177.64 | 1,177.64 | 254,889 |
| 2020-09-29 | 1,150.78 | 1,167.06 | 1,146.00 | 1,154.92 | 1,154.92 | 175,921 |
| 2020-09-28 | 1,145.48 | 1,162.50 | 1,140.35 | 1,155.56 | 1,155.56 | 211,772 |
| 2020-09-25 | 1,121.76 | 1,146.65 | 1,120.55 | 1,135.02 | 1,135.02 | 201,571 |
| 2020-09-24 | 1,129.11 | 1,145.34 | 1,108.62 | 1,129.63 | 1,129.63 | 252,110 |
| 2020-09-23 | 1,174.44 | 1,174.44 | 1,128.01 | 1,128.95 | 1,128.95 | 428,484 |
| 2020-09-22 | 1,224.17 | 1,236.01 | 1,155.00 | 1,166.71 | 1,166.71 | 537,115 |
| 2020-09-21 | 1,196.26 | 1,197.03 | 1,164.80 | 1,186.01 | 1,186.01 | 342,541 |
| 2020-09-18 | 1,214.81 | 1,224.04 | 1,188.48 | 1,205.28 | 1,205.28 | 364,080 |
| 2020-09-17 | 1,229.00 | 1,230.00 | 1,214.49 | 1,224.12 | 1,224.12 | 176,700 |
| 2020-09-16 | 1,250.56 | 1,251.26 | 1,225.91 | 1,229.23 | 1,229.23 | 200,939 |
| 2020-09-15 | 1,247.73 | 1,251.31 | 1,239.90 | 1,242.95 | 1,242.95 | 110,982 |
| 2020-09-14 | 1,248.96 | 1,251.81 | 1,232.25 | 1,241.66 | 1,241.66 | 163,472 |
| 2020-09-11 | 1,222.66 | 1,240.89 | 1,216.72 | 1,234.45 | 1,234.45 | 150,458 |
| 2020-09-10 | 1,235.68 | 1,238.13 | 1,208.55 | 1,216.04 | 1,216.04 | 172,183 |
| 2020-09-09 | 1,216.98 | 1,247.16 | 1,212.76 | 1,233.00 | 1,233.00 | 199,913 |
| 2020-09-08 | 1,204.78 | 1,224.30 | 1,196.43 | 1,211.49 | 1,211.49 | 159,753 |
| 2020-09-04 | 1,216.55 | 1,222.18 | 1,194.65 | 1,206.79 | 1,206.79 | 157,763 |
| 2020-09-03 | 1,245.07 | 1,246.89 | 1,205.15 | 1,215.70 | 1,215.70 | 166,244 |
| 2020-09-02 | 1,227.64 | 1,267.93 | 1,225.62 | 1,250.35 | 1,250.35 | 216,054 |
| 2020-09-01 | 1,198.35 | 1,223.48 | 1,193.90 | 1,222.43 | 1,222.43 | 225,425 |
| 2020-08-31 | 1,188.68 | 1,200.85 | 1,175.92 | 1,196.31 | 1,196.31 | 226,333 |
| 2020-08-28 | 1,193.11 | 1,199.72 | 1,178.79 | 1,189.12 | 1,189.12 | 152,613 |
| 2020-08-27 | 1,203.17 | 1,204.46 | 1,193.80 | 1,195.89 | 1,195.89 | 136,072 |
| 2020-08-26 | 1,198.43 | 1,208.48 | 1,188.70 | 1,198.01 | 1,198.01 | 152,803 |
| 2020-08-25 | 1,209.93 | 1,213.98 | 1,188.44 | 1,201.66 | 1,201.66 | 132,616 |
| 2020-08-24 | 1,211.61 | 1,219.13 | 1,201.45 | 1,209.93 | 1,209.93 | 143,212 |
| 2020-08-21 | 1,206.07 | 1,211.31 | 1,200.94 | 1,209.07 | 1,209.07 | 143,442 |
| 2020-08-20 | 1,204.86 | 1,213.23 | 1,196.33 | 1,203.50 | 1,203.50 | 120,485 |
| 2020-08-19 | 1,213.57 | 1,221.48 | 1,200.36 | 1,210.00 | 1,210.00 | 131,457 |
| 2020-08-18 | 1,215.70 | 1,227.27 | 1,203.66 | 1,211.81 | 1,211.81 | 252,182 |
| 2020-08-17 | 1,199.01 | 1,210.65 | 1,198.65 | 1,207.75 | 1,207.75 | 236,890 |
| 2020-08-14 | 1,190.07 | 1,207.18 | 1,190.00 | 1,196.05 | 1,196.05 | 124,074 |
| 2020-08-13 | 1,183.36 | 1,190.92 | 1,177.31 | 1,187.14 | 1,187.14 | 103,893 |
| 2020-08-12 | 1,176.85 | 1,193.79 | 1,174.45 | 1,188.37 | 1,188.37 | 167,012 |
| 2020-08-11 | 1,179.20 | 1,182.87 | 1,160.78 | 1,171.56 | 1,171.56 | 162,751 |
| 2020-08-10 | 1,185.26 | 1,186.88 | 1,169.14 | 1,174.72 | 1,174.72 | 128,558 |
| 2020-08-07 | 1,178.37 | 1,184.95 | 1,170.22 | 1,182.22 | 1,182.22 | 200,916 |
| 2020-08-06 | 1,181.70 | 1,194.97 | 1,177.42 | 1,178.37 | 1,178.37 | 157,699 |
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.