Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3,582.58 | 3,629.65 | 3,528.30 | 3,563.09 | 3,563.09 | 344,876 |
| 2026-04-27 | 3,558.93 | 3,618.98 | 3,557.03 | 3,562.26 | 3,562.26 | 293,019 |
| 2026-04-24 | 3,525.33 | 3,593.48 | 3,500.16 | 3,577.91 | 3,577.91 | 271,607 |
| 2026-04-23 | 3,585.92 | 3,616.69 | 3,559.01 | 3,597.20 | 3,597.20 | 198,755 |
| 2026-04-22 | 3,603.93 | 3,609.38 | 3,562.05 | 3,589.99 | 3,589.99 | 229,742 |
| 2026-04-21 | 3,573.00 | 3,630.83 | 3,555.67 | 3,606.18 | 3,606.18 | 173,016 |
| 2026-04-20 | 3,571.68 | 3,588.18 | 3,548.07 | 3,582.50 | 3,582.50 | 244,116 |
| 2026-04-17 | 3,511.03 | 3,603.35 | 3,503.30 | 3,572.38 | 3,572.38 | 217,586 |
| 2026-04-16 | 3,535.16 | 3,558.82 | 3,480.56 | 3,489.29 | 3,489.29 | 254,136 |
| 2026-04-15 | 3,500.00 | 3,552.13 | 3,481.75 | 3,536.42 | 3,536.42 | 206,477 |
| 2026-04-14 | 3,489.72 | 3,524.99 | 3,480.57 | 3,508.50 | 3,508.50 | 189,686 |
| 2026-04-13 | 3,452.90 | 3,519.02 | 3,400.00 | 3,514.47 | 3,514.47 | 216,528 |
| 2026-04-10 | 3,537.07 | 3,544.73 | 3,412.41 | 3,430.45 | 3,430.45 | 229,050 |
| 2026-04-09 | 3,443.01 | 3,578.12 | 3,423.05 | 3,548.19 | 3,548.19 | 181,633 |
| 2026-04-08 | 3,421.50 | 3,479.56 | 3,412.00 | 3,464.93 | 3,464.93 | 115,955 |
| 2026-04-07 | 3,428.54 | 3,430.00 | 3,382.40 | 3,387.00 | 3,387.00 | 82,677 |
| 2026-04-06 | 3,378.71 | 3,442.70 | 3,361.29 | 3,438.35 | 3,438.35 | 71,839 |
| 2026-04-02 | 3,406.19 | 3,425.16 | 3,373.23 | 3,400.54 | 3,400.54 | 75,844 |
| 2026-04-01 | 3,384.72 | 3,444.22 | 3,376.68 | 3,426.47 | 3,426.47 | 98,264 |
| 2026-03-31 | 3,366.24 | 3,400.22 | 3,321.88 | 3,377.78 | 3,377.78 | 125,748 |
| 2026-03-30 | 3,311.12 | 3,353.87 | 3,306.54 | 3,342.51 | 3,342.51 | 109,035 |
| 2026-03-27 | 3,403.76 | 3,407.95 | 3,314.03 | 3,316.71 | 3,316.71 | 132,801 |
| 2026-03-26 | 3,377.38 | 3,435.26 | 3,370.96 | 3,395.97 | 3,395.97 | 126,883 |
| 2026-03-25 | 3,371.52 | 3,394.92 | 3,317.75 | 3,386.14 | 3,386.14 | 97,866 |
| 2026-03-24 | 3,332.92 | 3,370.51 | 3,313.66 | 3,345.84 | 3,345.84 | 107,205 |
| 2026-03-23 | 3,378.57 | 3,412.40 | 3,333.88 | 3,353.24 | 3,353.24 | 149,868 |
| 2026-03-20 | 3,336.68 | 3,371.10 | 3,281.23 | 3,282.90 | 3,282.90 | 292,551 |
| 2026-03-19 | 3,350.50 | 3,391.49 | 3,311.35 | 3,341.58 | 3,341.58 | 155,845 |
| 2026-03-18 | 3,421.37 | 3,429.34 | 3,360.82 | 3,361.98 | 3,361.98 | 118,290 |
| 2026-03-17 | 3,495.37 | 3,513.95 | 3,432.96 | 3,439.64 | 3,439.64 | 129,311 |
| 2026-03-16 | 3,556.47 | 3,570.00 | 3,474.66 | 3,488.88 | 3,488.88 | 139,858 |
| 2026-03-13 | 3,630.46 | 3,637.51 | 3,537.62 | 3,562.85 | 3,562.85 | 119,713 |
| 2026-03-12 | 3,700.48 | 3,724.82 | 3,612.00 | 3,614.27 | 3,614.27 | 118,010 |
| 2026-03-11 | 3,706.37 | 3,731.36 | 3,660.16 | 3,712.42 | 3,712.42 | 111,542 |
| 2026-03-10 | 3,676.75 | 3,770.05 | 3,663.99 | 3,726.02 | 3,726.02 | 122,264 |
| 2026-03-09 | 3,680.13 | 3,705.93 | 3,617.63 | 3,672.68 | 3,672.68 | 152,501 |
| 2026-03-06 | 3,766.30 | 3,766.30 | 3,634.52 | 3,641.29 | 3,641.29 | 112,941 |
| 2026-03-05 | 3,685.72 | 3,784.60 | 3,666.30 | 3,742.02 | 3,742.02 | 168,836 |
| 2026-03-04 | 3,666.11 | 3,719.77 | 3,595.68 | 3,717.00 | 3,717.00 | 157,438 |
| 2026-03-03 | 3,650.00 | 3,765.00 | 3,561.57 | 3,637.17 | 3,637.17 | 275,343 |
| 2026-03-02 | 3,761.01 | 3,882.47 | 3,747.50 | 3,882.47 | 3,882.47 | 271,335 |
| 2026-02-27 | 3,681.50 | 3,765.38 | 3,655.16 | 3,755.58 | 3,755.58 | 216,358 |
| 2026-02-26 | 3,675.00 | 3,687.17 | 3,620.00 | 3,660.00 | 3,660.00 | 128,173 |
| 2026-02-25 | 3,748.51 | 3,769.00 | 3,638.43 | 3,671.82 | 3,671.82 | 162,684 |
| 2026-02-24 | 3,816.87 | 3,856.44 | 3,773.88 | 3,784.42 | 3,784.42 | 99,972 |
| 2026-02-23 | 3,740.65 | 3,859.36 | 3,740.00 | 3,829.27 | 3,829.27 | 120,993 |
| 2026-02-20 | 3,759.40 | 3,779.49 | 3,627.42 | 3,748.52 | 3,748.52 | 132,485 |
| 2026-02-19 | 3,738.80 | 3,759.77 | 3,696.18 | 3,745.49 | 3,745.49 | 101,535 |
| 2026-02-18 | 3,728.98 | 3,756.11 | 3,680.64 | 3,744.64 | 3,744.64 | 93,852 |
| 2026-02-17 | 3,859.86 | 3,879.99 | 3,714.06 | 3,742.00 | 3,742.00 | 123,273 |
| 2026-02-13 | 3,812.25 | 3,887.03 | 3,811.23 | 3,858.16 | 3,858.16 | 106,318 |
| 2026-02-12 | 3,747.98 | 3,844.64 | 3,747.98 | 3,788.71 | 3,788.71 | 142,696 |
| 2026-02-11 | 3,667.23 | 3,763.13 | 3,648.06 | 3,735.85 | 3,735.85 | 96,748 |
| 2026-02-10 | 3,623.50 | 3,672.63 | 3,590.50 | 3,664.84 | 3,664.84 | 99,717 |
| 2026-02-09 | 3,658.25 | 3,681.00 | 3,616.82 | 3,634.29 | 3,634.29 | 115,991 |
| 2026-02-06 | 3,580.63 | 3,685.43 | 3,580.63 | 3,681.26 | 3,681.26 | 140,753 |
| 2026-02-05 | 3,673.43 | 3,702.91 | 3,577.83 | 3,605.03 | 3,605.03 | 178,283 |
| 2026-02-04 | 3,700.00 | 3,787.00 | 3,680.81 | 3,720.50 | 3,720.50 | 187,709 |
| 2026-02-03 | 3,691.85 | 3,787.34 | 3,662.68 | 3,671.61 | 3,671.61 | 148,985 |
| 2026-02-02 | 3,693.42 | 3,745.65 | 3,638.00 | 3,722.41 | 3,722.41 | 190,877 |
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.