Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-13 | 1,057.69 | 1,071.85 | 1,057.69 | 1,066.55 | 1,066.55 | 240,228 |
| 2020-02-12 | 1,054.64 | 1,066.40 | 1,048.09 | 1,063.57 | 1,063.57 | 191,385 |
| 2020-02-11 | 1,052.37 | 1,056.20 | 1,048.51 | 1,051.22 | 1,051.22 | 164,712 |
| 2020-02-10 | 1,061.24 | 1,066.65 | 1,052.29 | 1,053.72 | 1,053.72 | 191,563 |
| 2020-02-07 | 1,057.06 | 1,066.79 | 1,047.87 | 1,058.91 | 1,058.91 | 218,483 |
| 2020-02-06 | 1,075.26 | 1,081.84 | 1,061.69 | 1,062.31 | 1,062.31 | 278,537 |
| 2020-02-05 | 1,056.34 | 1,077.02 | 1,050.74 | 1,073.25 | 1,073.25 | 302,068 |
| 2020-02-04 | 1,058.16 | 1,063.96 | 1,042.92 | 1,050.21 | 1,050.21 | 280,348 |
| 2020-02-03 | 1,062.13 | 1,069.32 | 1,050.17 | 1,050.45 | 1,050.45 | 262,531 |
| 2020-01-31 | 1,080.92 | 1,094.53 | 1,056.11 | 1,057.96 | 1,057.96 | 311,031 |
| 2020-01-30 | 1,089.75 | 1,092.63 | 1,079.92 | 1,086.58 | 1,086.58 | 326,404 |
| 2020-01-29 | 1,108.20 | 1,118.23 | 1,096.08 | 1,096.51 | 1,096.51 | 181,309 |
| 2020-01-28 | 1,116.63 | 1,119.00 | 1,104.13 | 1,107.58 | 1,107.58 | 207,575 |
| 2020-01-27 | 1,123.22 | 1,127.66 | 1,112.70 | 1,114.49 | 1,114.49 | 211,958 |
| 2020-01-24 | 1,166.35 | 1,167.16 | 1,136.78 | 1,140.23 | 1,140.23 | 250,109 |
| 2020-01-23 | 1,151.56 | 1,168.30 | 1,149.00 | 1,166.00 | 1,166.00 | 250,323 |
| 2020-01-22 | 1,155.77 | 1,162.89 | 1,146.09 | 1,157.33 | 1,157.33 | 227,289 |
| 2020-01-21 | 1,152.10 | 1,165.01 | 1,149.36 | 1,155.00 | 1,155.00 | 300,213 |
| 2020-01-17 | 1,144.53 | 1,155.47 | 1,140.00 | 1,154.58 | 1,154.58 | 309,998 |
| 2020-01-16 | 1,143.94 | 1,147.08 | 1,136.35 | 1,142.12 | 1,142.12 | 196,626 |
| 2020-01-15 | 1,129.83 | 1,148.69 | 1,129.83 | 1,134.29 | 1,134.29 | 186,368 |
| 2020-01-14 | 1,125.43 | 1,136.97 | 1,115.47 | 1,136.60 | 1,136.60 | 333,016 |
| 2020-01-13 | 1,128.98 | 1,134.04 | 1,118.79 | 1,128.37 | 1,128.37 | 219,903 |
| 2020-01-10 | 1,151.00 | 1,151.00 | 1,130.54 | 1,132.22 | 1,132.22 | 208,106 |
| 2020-01-09 | 1,152.07 | 1,154.11 | 1,144.15 | 1,145.39 | 1,145.39 | 205,968 |
| 2020-01-08 | 1,141.63 | 1,157.42 | 1,137.35 | 1,147.49 | 1,147.49 | 207,991 |
| 2020-01-07 | 1,160.67 | 1,168.13 | 1,141.39 | 1,145.38 | 1,145.38 | 275,178 |
| 2020-01-06 | 1,167.01 | 1,177.74 | 1,147.14 | 1,165.71 | 1,165.71 | 296,896 |
| 2020-01-03 | 1,175.74 | 1,190.31 | 1,175.74 | 1,187.98 | 1,187.98 | 188,757 |
| 2020-01-02 | 1,194.86 | 1,197.58 | 1,179.61 | 1,189.74 | 1,189.74 | 212,177 |
| 2019-12-31 | 1,184.22 | 1,193.49 | 1,182.77 | 1,191.31 | 1,191.31 | 191,478 |
| 2019-12-30 | 1,205.83 | 1,205.83 | 1,179.51 | 1,183.25 | 1,183.25 | 202,490 |
| 2019-12-27 | 1,211.97 | 1,213.33 | 1,200.23 | 1,202.59 | 1,202.59 | 140,695 |
| 2019-12-26 | 1,217.26 | 1,220.38 | 1,209.44 | 1,210.72 | 1,210.72 | 146,976 |
| 2019-12-24 | 1,213.40 | 1,224.09 | 1,213.40 | 1,219.31 | 1,219.31 | 77,224 |
| 2019-12-23 | 1,225.42 | 1,226.74 | 1,213.85 | 1,213.87 | 1,213.87 | 178,528 |
| 2019-12-20 | 1,228.48 | 1,228.48 | 1,219.28 | 1,226.74 | 1,226.74 | 360,542 |
| 2019-12-19 | 1,222.16 | 1,225.56 | 1,212.47 | 1,219.08 | 1,219.08 | 245,099 |
| 2019-12-18 | 1,222.27 | 1,229.29 | 1,214.26 | 1,228.05 | 1,228.05 | 236,691 |
| 2019-12-17 | 1,232.15 | 1,235.00 | 1,220.10 | 1,221.83 | 1,221.83 | 206,290 |
| 2019-12-16 | 1,234.00 | 1,235.92 | 1,221.43 | 1,225.22 | 1,225.22 | 290,112 |
| 2019-12-13 | 1,242.34 | 1,242.34 | 1,225.46 | 1,235.32 | 1,235.32 | 179,020 |
| 2019-12-12 | 1,239.17 | 1,253.56 | 1,227.69 | 1,230.92 | 1,230.92 | 301,276 |
| 2019-12-11 | 1,266.56 | 1,268.99 | 1,231.96 | 1,244.83 | 1,244.83 | 381,982 |
| 2019-12-10 | 1,240.00 | 1,274.41 | 1,225.23 | 1,250.00 | 1,250.00 | 601,291 |
| 2019-12-09 | 1,175.65 | 1,186.36 | 1,167.47 | 1,169.00 | 1,169.00 | 263,125 |
| 2019-12-06 | 1,167.00 | 1,181.78 | 1,166.44 | 1,172.66 | 1,172.66 | 214,459 |
| 2019-12-05 | 1,164.69 | 1,168.66 | 1,157.76 | 1,162.66 | 1,162.66 | 279,040 |
| 2019-12-04 | 1,152.01 | 1,169.97 | 1,150.07 | 1,163.09 | 1,163.09 | 223,073 |
| 2019-12-03 | 1,171.00 | 1,171.00 | 1,144.57 | 1,152.30 | 1,152.30 | 267,185 |
| 2019-12-02 | 1,181.54 | 1,181.54 | 1,169.24 | 1,177.65 | 1,177.65 | 170,231 |
| 2019-11-29 | 1,184.99 | 1,188.18 | 1,176.28 | 1,177.92 | 1,177.92 | 99,213 |
| 2019-11-27 | 1,177.55 | 1,183.73 | 1,175.57 | 1,182.88 | 1,182.88 | 170,908 |
| 2019-11-26 | 1,169.13 | 1,181.54 | 1,167.75 | 1,177.79 | 1,177.79 | 289,382 |
| 2019-11-25 | 1,167.25 | 1,175.84 | 1,166.34 | 1,167.95 | 1,167.95 | 137,062 |
| 2019-11-22 | 1,159.30 | 1,170.98 | 1,157.88 | 1,163.87 | 1,163.87 | 125,683 |
| 2019-11-21 | 1,164.66 | 1,171.96 | 1,157.02 | 1,162.45 | 1,162.45 | 154,870 |
| 2019-11-20 | 1,172.80 | 1,172.80 | 1,152.01 | 1,159.65 | 1,159.65 | 129,357 |
| 2019-11-19 | 1,186.08 | 1,188.02 | 1,165.78 | 1,173.98 | 1,173.98 | 172,333 |
| 2019-11-18 | 1,172.01 | 1,187.92 | 1,166.17 | 1,187.65 | 1,187.65 | 200,846 |
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.