See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI97.99▲ 0.86%
← AZO stock page

Autozone Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2019-11-151,175.811,175.811,161.391,171.881,171.88224,204
2019-11-141,168.591,176.721,167.011,174.901,174.90107,829
2019-11-131,161.571,175.361,154.151,174.761,174.76179,725
2019-11-121,161.891,173.001,156.171,166.971,166.97206,657
2019-11-111,163.211,185.001,163.211,177.051,177.05151,890
2019-11-081,166.591,169.441,155.901,165.861,165.86137,498
2019-11-071,166.611,170.241,160.111,165.611,165.61162,220
2019-11-061,152.181,163.001,144.121,161.481,161.48161,557
2019-11-051,150.071,163.631,145.701,151.061,151.06181,948
2019-11-041,164.511,167.871,139.291,150.071,150.07194,728
2019-11-011,148.031,156.281,140.651,156.281,156.28186,469
2019-10-311,143.111,149.991,136.151,144.381,144.38180,200
2019-10-301,142.901,149.571,134.161,148.501,148.50135,859
2019-10-291,148.051,152.471,138.861,145.641,145.64157,281
2019-10-281,129.461,155.111,129.461,149.771,149.77195,475
2019-10-251,122.971,135.081,120.451,129.471,129.47238,296
2019-10-241,110.001,126.641,109.691,123.781,123.78246,678
2019-10-231,100.001,102.851,090.781,093.481,093.48186,857
2019-10-221,110.791,117.191,099.011,100.111,100.11141,878
2019-10-211,112.581,112.581,098.621,109.921,109.92149,846
2019-10-181,107.501,115.001,102.551,110.001,110.00158,149
2019-10-171,107.691,116.991,100.881,105.111,105.11199,268
2019-10-161,104.021,110.591,096.921,106.981,106.98164,924
2019-10-151,087.521,111.231,087.521,104.441,104.44207,297
2019-10-141,083.641,089.001,074.921,086.641,086.64171,092
2019-10-111,084.691,095.781,082.501,085.971,085.97153,017
2019-10-101,060.901,079.231,060.901,077.231,077.23182,966
2019-10-091,060.141,063.251,049.531,058.551,058.55135,543
2019-10-081,053.381,060.101,049.281,049.501,049.50146,464
2019-10-071,057.401,069.001,054.531,060.811,060.81186,437
2019-10-041,052.601,060.861,044.151,060.331,060.33190,815
2019-10-031,054.061,055.751,039.741,052.331,052.33219,186
2019-10-021,078.891,078.891,049.151,052.861,052.86238,689
2019-10-011,081.801,090.251,075.491,083.671,083.67236,762
2019-09-301,084.391,093.421,078.501,084.621,084.62240,106
2019-09-271,089.171,093.441,078.131,085.651,085.65259,057
2019-09-261,091.451,094.761,070.311,085.691,085.69254,288
2019-09-251,096.821,100.121,082.041,093.061,093.06317,631
2019-09-241,160.001,164.851,082.111,096.631,096.63675,885
2019-09-231,160.941,167.301,147.261,147.261,147.26310,859
2019-09-201,172.501,174.951,157.011,159.371,159.37282,484
2019-09-191,168.061,180.491,155.781,157.791,157.79261,585
2019-09-181,157.601,168.681,156.001,162.531,162.53208,462
2019-09-171,136.171,162.091,130.671,156.001,156.00209,655
2019-09-161,147.071,150.621,126.921,130.661,130.66180,995
2019-09-131,131.751,150.801,129.451,149.261,149.26207,150
2019-09-121,157.701,164.421,126.171,129.071,129.07372,323
2019-09-111,155.221,163.891,135.151,156.921,156.92294,446
2019-09-101,126.681,154.891,116.911,152.551,152.55284,690
2019-09-091,148.921,156.921,122.841,127.191,127.19408,082
2019-09-061,141.651,154.331,137.701,143.341,143.34206,214
2019-09-051,128.011,144.521,128.011,134.541,134.54203,680
2019-09-041,112.231,125.091,100.831,122.721,122.72204,393
2019-09-031,097.971,107.331,087.571,102.831,102.83175,792
2019-08-301,123.841,124.491,095.571,101.691,101.69298,345
2019-08-291,102.811,122.291,101.671,113.711,113.71240,008
2019-08-281,064.001,105.461,060.501,097.691,097.69339,683
2019-08-271,071.481,078.841,061.471,064.791,064.79317,783
2019-08-261,072.101,073.311,059.921,066.961,066.96164,524
2019-08-231,079.441,088.251,062.191,065.281,065.28301,807
← NewerPage 30 of 79 · 4,731 trading daysOlder →

Stock splits

DateSplit (new : old)
1994-04-212:1
1992-02-032:1

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.