Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-22 | 1,086.04 | 1,092.92 | 1,074.32 | 1,081.55 | 1,081.55 | 205,308 |
| 2019-08-21 | 1,099.28 | 1,102.31 | 1,084.76 | 1,087.97 | 1,087.97 | 249,885 |
| 2019-08-20 | 1,099.35 | 1,109.65 | 1,090.78 | 1,091.11 | 1,091.11 | 213,139 |
| 2019-08-19 | 1,099.71 | 1,105.94 | 1,088.34 | 1,095.50 | 1,095.50 | 218,333 |
| 2019-08-16 | 1,086.22 | 1,097.31 | 1,080.00 | 1,091.74 | 1,091.74 | 262,081 |
| 2019-08-15 | 1,062.48 | 1,087.62 | 1,053.45 | 1,083.54 | 1,083.54 | 375,875 |
| 2019-08-14 | 1,070.06 | 1,075.32 | 1,058.91 | 1,059.68 | 1,059.68 | 386,348 |
| 2019-08-13 | 1,050.00 | 1,085.64 | 1,032.60 | 1,081.28 | 1,081.28 | 433,830 |
| 2019-08-12 | 1,085.46 | 1,085.76 | 1,065.35 | 1,072.66 | 1,072.66 | 275,113 |
| 2019-08-09 | 1,087.13 | 1,107.99 | 1,084.37 | 1,088.66 | 1,088.66 | 204,140 |
| 2019-08-08 | 1,077.66 | 1,094.56 | 1,077.66 | 1,088.17 | 1,088.17 | 198,874 |
| 2019-08-07 | 1,076.80 | 1,078.50 | 1,057.06 | 1,074.77 | 1,074.77 | 196,616 |
| 2019-08-06 | 1,062.59 | 1,084.87 | 1,054.46 | 1,082.26 | 1,082.26 | 232,680 |
| 2019-08-05 | 1,082.35 | 1,084.61 | 1,054.62 | 1,062.92 | 1,062.92 | 391,485 |
| 2019-08-02 | 1,097.34 | 1,101.81 | 1,086.83 | 1,096.12 | 1,096.12 | 250,665 |
| 2019-08-01 | 1,124.17 | 1,124.44 | 1,094.54 | 1,102.82 | 1,102.82 | 328,125 |
| 2019-07-31 | 1,142.42 | 1,142.43 | 1,108.33 | 1,123.04 | 1,123.04 | 275,052 |
| 2019-07-30 | 1,146.78 | 1,147.51 | 1,139.59 | 1,144.20 | 1,144.20 | 171,856 |
| 2019-07-29 | 1,143.14 | 1,150.98 | 1,139.72 | 1,148.82 | 1,148.82 | 191,944 |
| 2019-07-26 | 1,146.00 | 1,149.91 | 1,142.49 | 1,146.18 | 1,146.18 | 233,883 |
| 2019-07-25 | 1,167.44 | 1,171.91 | 1,142.11 | 1,146.21 | 1,146.21 | 311,776 |
| 2019-07-24 | 1,171.30 | 1,175.09 | 1,162.34 | 1,172.94 | 1,172.94 | 162,407 |
| 2019-07-23 | 1,175.29 | 1,176.40 | 1,157.03 | 1,171.31 | 1,171.31 | 180,149 |
| 2019-07-22 | 1,172.48 | 1,179.30 | 1,166.13 | 1,175.16 | 1,175.16 | 177,374 |
| 2019-07-19 | 1,166.27 | 1,181.02 | 1,161.73 | 1,172.25 | 1,172.25 | 205,698 |
| 2019-07-18 | 1,152.00 | 1,163.13 | 1,123.14 | 1,162.85 | 1,162.85 | 321,572 |
| 2019-07-17 | 1,182.62 | 1,182.62 | 1,158.55 | 1,160.00 | 1,160.00 | 221,107 |
| 2019-07-16 | 1,179.61 | 1,186.60 | 1,169.67 | 1,180.00 | 1,180.00 | 201,492 |
| 2019-07-15 | 1,169.33 | 1,179.91 | 1,163.72 | 1,178.38 | 1,178.38 | 179,698 |
| 2019-07-12 | 1,147.18 | 1,166.90 | 1,147.18 | 1,164.71 | 1,164.71 | 142,767 |
| 2019-07-11 | 1,148.97 | 1,154.61 | 1,144.29 | 1,148.91 | 1,148.91 | 190,460 |
| 2019-07-10 | 1,147.12 | 1,152.90 | 1,139.74 | 1,148.47 | 1,148.47 | 155,769 |
| 2019-07-09 | 1,143.38 | 1,155.07 | 1,139.85 | 1,143.09 | 1,143.09 | 181,010 |
| 2019-07-08 | 1,131.79 | 1,145.51 | 1,129.58 | 1,144.22 | 1,144.22 | 163,512 |
| 2019-07-05 | 1,129.65 | 1,136.05 | 1,124.06 | 1,130.31 | 1,130.31 | 129,755 |
| 2019-07-03 | 1,119.71 | 1,135.34 | 1,116.66 | 1,130.38 | 1,130.38 | 107,505 |
| 2019-07-02 | 1,102.79 | 1,117.41 | 1,100.14 | 1,115.48 | 1,115.48 | 175,293 |
| 2019-07-01 | 1,109.00 | 1,116.83 | 1,091.82 | 1,098.79 | 1,098.79 | 200,928 |
| 2019-06-28 | 1,094.93 | 1,102.29 | 1,085.23 | 1,099.47 | 1,099.47 | 360,702 |
| 2019-06-27 | 1,090.67 | 1,092.50 | 1,077.36 | 1,084.08 | 1,084.08 | 204,745 |
| 2019-06-26 | 1,096.10 | 1,099.81 | 1,079.01 | 1,086.60 | 1,086.60 | 244,304 |
| 2019-06-25 | 1,109.18 | 1,109.40 | 1,096.36 | 1,097.83 | 1,097.83 | 261,848 |
| 2019-06-24 | 1,121.99 | 1,121.99 | 1,103.21 | 1,110.95 | 1,110.95 | 220,302 |
| 2019-06-21 | 1,125.98 | 1,125.98 | 1,110.26 | 1,118.47 | 1,118.47 | 267,411 |
| 2019-06-20 | 1,124.98 | 1,135.39 | 1,113.40 | 1,128.20 | 1,128.20 | 219,152 |
| 2019-06-19 | 1,124.13 | 1,132.98 | 1,105.73 | 1,122.65 | 1,122.65 | 276,476 |
| 2019-06-18 | 1,128.55 | 1,135.23 | 1,123.87 | 1,126.00 | 1,126.00 | 279,480 |
| 2019-06-17 | 1,124.04 | 1,127.58 | 1,119.13 | 1,124.36 | 1,124.36 | 213,491 |
| 2019-06-14 | 1,116.53 | 1,121.37 | 1,108.06 | 1,119.87 | 1,119.87 | 192,484 |
| 2019-06-13 | 1,115.53 | 1,120.00 | 1,107.46 | 1,113.95 | 1,113.95 | 200,125 |
| 2019-06-12 | 1,095.90 | 1,109.02 | 1,090.28 | 1,106.77 | 1,106.77 | 213,267 |
| 2019-06-11 | 1,114.23 | 1,119.00 | 1,092.97 | 1,095.39 | 1,095.39 | 279,749 |
| 2019-06-10 | 1,105.05 | 1,119.76 | 1,096.73 | 1,111.23 | 1,111.23 | 188,124 |
| 2019-06-07 | 1,094.57 | 1,111.11 | 1,094.57 | 1,099.14 | 1,099.14 | 333,735 |
| 2019-06-06 | 1,074.10 | 1,094.99 | 1,058.04 | 1,090.54 | 1,090.54 | 345,932 |
| 2019-06-05 | 1,045.10 | 1,069.04 | 1,041.95 | 1,068.89 | 1,068.89 | 307,722 |
| 2019-06-04 | 1,044.31 | 1,049.99 | 1,031.39 | 1,036.27 | 1,036.27 | 296,031 |
| 2019-06-03 | 1,027.12 | 1,050.45 | 1,027.12 | 1,037.65 | 1,037.65 | 357,183 |
| 2019-05-31 | 1,030.50 | 1,033.04 | 1,010.01 | 1,027.11 | 1,027.11 | 498,828 |
| 2019-05-30 | 1,032.96 | 1,047.47 | 1,031.30 | 1,045.29 | 1,045.29 | 204,921 |
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.