Autozone Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	1,051.39	1,062.80	1,036.50	1,053.88	1,053.88	315,766
2020-05-08	1,032.34	1,059.69	1,017.26	1,057.90	1,057.90	203,801
2020-05-07	1,042.56	1,063.76	1,007.17	1,012.16	1,012.16	349,540
2020-05-06	1,029.09	1,049.30	1,007.92	1,032.36	1,032.36	192,698
2020-05-05	1,021.52	1,032.14	1,014.88	1,023.16	1,023.16	228,667
2020-05-04	985.71	1,023.13	982.30	1,009.94	1,009.94	226,899
2020-05-01	1,001.05	1,017.41	984.00	994.45	994.45	251,069
2020-04-30	1,040.84	1,049.80	1,017.95	1,020.32	1,020.32	327,421
2020-04-29	1,078.00	1,082.31	1,051.27	1,054.15	1,054.15	233,160
2020-04-28	1,063.77	1,080.00	1,051.80	1,055.45	1,055.45	207,763
2020-04-27	1,054.76	1,067.27	1,049.31	1,060.52	1,060.52	177,305
2020-04-24	1,017.64	1,050.57	1,008.59	1,047.04	1,047.04	200,355
2020-04-23	1,012.32	1,024.00	1,005.02	1,005.71	1,005.71	259,887
2020-04-22	988.68	1,004.99	980.01	999.55	999.55	222,689
2020-04-21	975.00	990.00	973.06	978.85	978.85	196,060
2020-04-20	994.44	1,001.91	972.93	988.15	988.15	185,834
2020-04-17	1,006.14	1,026.05	965.25	991.80	991.80	282,312
2020-04-16	944.85	997.93	937.21	978.52	978.52	483,953
2020-04-15	934.26	967.93	932.00	932.66	932.66	255,389
2020-04-14	953.04	990.00	945.08	977.14	977.14	268,823
2020-04-13	940.00	950.00	906.38	942.19	942.19	219,246
2020-04-09	940.00	963.72	924.00	940.83	940.83	287,847
2020-04-08	893.57	944.52	891.19	915.22	915.22	302,693
2020-04-07	933.43	937.58	874.30	899.64	899.64	455,552
2020-04-06	829.85	892.35	811.01	875.10	875.10	625,213
2020-04-03	783.49	793.98	764.44	790.56	790.56	362,028
2020-04-02	776.86	797.13	757.18	794.65	794.65	358,047
2020-04-01	809.78	834.18	774.91	776.86	776.86	413,977
2020-03-31	861.07	878.03	835.36	846.00	846.00	509,749
2020-03-30	834.90	883.64	832.92	873.99	873.99	265,310
2020-03-27	852.27	882.13	827.50	851.63	851.63	250,972
2020-03-26	870.18	895.42	857.03	884.99	884.99	362,739
2020-03-25	821.36	884.06	805.24	844.43	844.43	360,010
2020-03-24	755.64	824.99	751.85	808.43	808.43	416,909
2020-03-23	711.65	741.87	684.91	723.22	723.22	435,145
2020-03-20	830.25	831.65	720.88	728.13	728.13	470,234
2020-03-19	799.47	834.78	730.00	827.29	827.29	463,081
2020-03-18	867.00	873.75	756.03	808.50	808.50	421,641
2020-03-17	870.51	927.02	846.68	913.92	913.92	439,243
2020-03-16	910.00	945.15	840.91	851.33	851.33	435,143
2020-03-13	1,020.66	1,020.66	939.64	1,012.73	1,012.73	458,560
2020-03-12	1,040.13	1,045.80	976.90	978.19	978.19	423,007
2020-03-11	1,133.47	1,133.47	1,073.13	1,089.03	1,089.03	424,435
2020-03-10	1,137.58	1,166.21	1,112.40	1,148.30	1,148.30	612,718
2020-03-09	1,013.58	1,126.00	1,011.77	1,113.69	1,113.69	576,663
2020-03-06	1,008.50	1,066.71	1,002.03	1,060.31	1,060.31	375,843
2020-03-05	1,037.72	1,043.25	1,006.62	1,029.87	1,029.87	347,867
2020-03-04	1,040.00	1,063.25	1,008.67	1,058.24	1,058.24	501,249
2020-03-03	1,003.99	1,082.30	997.89	1,024.71	1,024.71	828,122
2020-03-02	1,042.00	1,051.29	1,013.34	1,046.89	1,046.89	488,185
2020-02-28	983.09	1,037.05	977.06	1,032.51	1,032.51	597,832
2020-02-27	998.90	1,033.50	994.55	1,004.98	1,004.98	322,691
2020-02-26	1,039.54	1,045.27	1,010.77	1,014.06	1,014.06	295,328
2020-02-25	1,059.73	1,063.34	1,031.38	1,032.69	1,032.69	307,819
2020-02-24	1,051.90	1,062.99	1,043.00	1,056.64	1,056.64	333,769
2020-02-21	1,077.17	1,082.41	1,062.65	1,068.03	1,068.03	212,169
2020-02-20	1,065.49	1,085.85	1,065.49	1,082.52	1,082.52	219,089
2020-02-19	1,074.91	1,077.00	1,066.06	1,066.79	1,066.79	166,472
2020-02-18	1,075.00	1,079.32	1,066.36	1,073.85	1,073.85	243,359
2020-02-14	1,068.24	1,073.58	1,047.43	1,053.21	1,053.21	198,731

← NewerPage 28 of 79 · 4,731 trading daysOlder →

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.