Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-08-05 | 1,209.31 | 1,209.35 | 1,192.61 | 1,192.61 | 1,192.61 | 236,145 |
| 2020-08-04 | 1,203.73 | 1,224.95 | 1,191.72 | 1,206.04 | 1,206.04 | 132,887 |
| 2020-08-03 | 1,212.69 | 1,217.25 | 1,199.81 | 1,206.90 | 1,206.90 | 158,451 |
| 2020-07-31 | 1,210.58 | 1,210.58 | 1,190.22 | 1,207.42 | 1,207.42 | 181,763 |
| 2020-07-30 | 1,193.93 | 1,230.54 | 1,193.93 | 1,209.75 | 1,209.75 | 253,263 |
| 2020-07-29 | 1,169.87 | 1,185.10 | 1,164.00 | 1,179.55 | 1,179.55 | 187,657 |
| 2020-07-28 | 1,171.08 | 1,180.00 | 1,164.77 | 1,166.15 | 1,166.15 | 142,134 |
| 2020-07-27 | 1,169.15 | 1,179.78 | 1,162.09 | 1,170.80 | 1,170.80 | 228,656 |
| 2020-07-24 | 1,168.29 | 1,178.55 | 1,162.05 | 1,168.59 | 1,168.59 | 136,086 |
| 2020-07-23 | 1,178.03 | 1,179.41 | 1,159.97 | 1,168.46 | 1,168.46 | 162,226 |
| 2020-07-22 | 1,159.90 | 1,175.97 | 1,159.90 | 1,168.98 | 1,168.98 | 212,070 |
| 2020-07-21 | 1,153.74 | 1,164.17 | 1,146.12 | 1,155.77 | 1,155.77 | 143,611 |
| 2020-07-20 | 1,157.38 | 1,163.80 | 1,145.37 | 1,156.12 | 1,156.12 | 113,689 |
| 2020-07-17 | 1,156.85 | 1,158.69 | 1,136.12 | 1,157.30 | 1,157.30 | 139,148 |
| 2020-07-16 | 1,150.07 | 1,158.03 | 1,147.55 | 1,149.32 | 1,149.32 | 154,116 |
| 2020-07-15 | 1,145.96 | 1,156.16 | 1,141.50 | 1,149.23 | 1,149.23 | 295,903 |
| 2020-07-14 | 1,108.21 | 1,137.62 | 1,107.33 | 1,133.37 | 1,133.37 | 218,479 |
| 2020-07-13 | 1,119.99 | 1,131.59 | 1,106.30 | 1,108.33 | 1,108.33 | 162,887 |
| 2020-07-10 | 1,106.21 | 1,114.63 | 1,090.12 | 1,113.59 | 1,113.59 | 160,097 |
| 2020-07-09 | 1,116.32 | 1,116.32 | 1,095.00 | 1,107.76 | 1,107.76 | 118,604 |
| 2020-07-08 | 1,127.49 | 1,130.85 | 1,104.01 | 1,117.98 | 1,117.98 | 157,498 |
| 2020-07-07 | 1,137.30 | 1,145.21 | 1,127.45 | 1,128.58 | 1,128.58 | 138,616 |
| 2020-07-06 | 1,157.57 | 1,160.00 | 1,133.62 | 1,137.38 | 1,137.38 | 230,334 |
| 2020-07-02 | 1,139.82 | 1,152.96 | 1,135.35 | 1,148.97 | 1,148.97 | 249,810 |
| 2020-07-01 | 1,125.22 | 1,139.00 | 1,108.00 | 1,130.48 | 1,130.48 | 251,183 |
| 2020-06-30 | 1,128.10 | 1,135.80 | 1,111.58 | 1,128.12 | 1,128.12 | 174,150 |
| 2020-06-29 | 1,116.13 | 1,129.71 | 1,098.73 | 1,127.92 | 1,127.92 | 199,041 |
| 2020-06-26 | 1,099.90 | 1,111.20 | 1,097.86 | 1,104.93 | 1,104.93 | 335,809 |
| 2020-06-25 | 1,096.71 | 1,108.10 | 1,081.54 | 1,103.30 | 1,103.30 | 168,031 |
| 2020-06-24 | 1,129.01 | 1,129.01 | 1,098.82 | 1,100.21 | 1,100.21 | 229,477 |
| 2020-06-23 | 1,144.66 | 1,149.17 | 1,133.32 | 1,135.02 | 1,135.02 | 173,470 |
| 2020-06-22 | 1,130.00 | 1,146.67 | 1,120.02 | 1,139.68 | 1,139.68 | 217,791 |
| 2020-06-19 | 1,159.37 | 1,159.37 | 1,121.74 | 1,130.60 | 1,130.60 | 330,254 |
| 2020-06-18 | 1,140.85 | 1,148.08 | 1,128.19 | 1,140.06 | 1,140.06 | 238,574 |
| 2020-06-17 | 1,144.98 | 1,156.27 | 1,129.95 | 1,147.36 | 1,147.36 | 247,864 |
| 2020-06-16 | 1,145.28 | 1,160.00 | 1,121.84 | 1,139.70 | 1,139.70 | 292,024 |
| 2020-06-15 | 1,077.41 | 1,124.45 | 1,074.45 | 1,118.66 | 1,118.66 | 217,871 |
| 2020-06-12 | 1,119.00 | 1,119.00 | 1,082.02 | 1,100.51 | 1,100.51 | 284,074 |
| 2020-06-11 | 1,109.17 | 1,127.26 | 1,090.97 | 1,095.70 | 1,095.70 | 277,549 |
| 2020-06-10 | 1,144.02 | 1,150.48 | 1,122.00 | 1,126.88 | 1,126.88 | 210,745 |
| 2020-06-09 | 1,138.19 | 1,150.22 | 1,131.79 | 1,144.76 | 1,144.76 | 182,144 |
| 2020-06-08 | 1,140.45 | 1,163.38 | 1,136.15 | 1,143.80 | 1,143.80 | 182,925 |
| 2020-06-05 | 1,155.22 | 1,157.98 | 1,133.70 | 1,153.93 | 1,153.93 | 215,032 |
| 2020-06-04 | 1,141.34 | 1,149.62 | 1,124.24 | 1,134.80 | 1,134.80 | 339,270 |
| 2020-06-03 | 1,127.39 | 1,165.05 | 1,127.39 | 1,150.46 | 1,150.46 | 183,256 |
| 2020-06-02 | 1,138.76 | 1,140.02 | 1,120.00 | 1,125.99 | 1,125.99 | 290,325 |
| 2020-06-01 | 1,145.48 | 1,153.24 | 1,135.65 | 1,138.20 | 1,138.20 | 175,661 |
| 2020-05-29 | 1,141.28 | 1,160.00 | 1,137.20 | 1,147.86 | 1,147.86 | 330,366 |
| 2020-05-28 | 1,171.40 | 1,171.40 | 1,138.42 | 1,147.55 | 1,147.55 | 288,578 |
| 2020-05-27 | 1,140.00 | 1,165.67 | 1,110.01 | 1,164.42 | 1,164.42 | 325,502 |
| 2020-05-26 | 1,167.57 | 1,178.19 | 1,115.00 | 1,123.20 | 1,123.20 | 531,071 |
| 2020-05-22 | 1,106.69 | 1,124.94 | 1,088.13 | 1,122.94 | 1,122.94 | 246,622 |
| 2020-05-21 | 1,111.83 | 1,113.25 | 1,094.76 | 1,104.47 | 1,104.47 | 187,248 |
| 2020-05-20 | 1,116.37 | 1,142.99 | 1,105.02 | 1,113.01 | 1,113.01 | 317,394 |
| 2020-05-19 | 1,117.67 | 1,117.67 | 1,091.83 | 1,104.41 | 1,104.41 | 287,325 |
| 2020-05-18 | 1,097.51 | 1,124.08 | 1,083.00 | 1,083.00 | 1,083.00 | 309,447 |
| 2020-05-15 | 1,049.25 | 1,083.06 | 1,049.25 | 1,074.98 | 1,074.98 | 235,691 |
| 2020-05-14 | 1,029.69 | 1,061.65 | 1,023.06 | 1,055.58 | 1,055.58 | 229,289 |
| 2020-05-13 | 1,048.76 | 1,058.02 | 1,024.24 | 1,044.10 | 1,044.10 | 317,997 |
| 2020-05-12 | 1,061.00 | 1,068.99 | 1,044.64 | 1,046.58 | 1,046.58 | 275,245 |
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.