Autozone Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	1,042.92	1,045.34	1,021.52	1,027.54	1,027.54	356,970
2019-05-28	1,055.25	1,081.58	1,049.48	1,051.14	1,051.14	521,526
2019-05-24	1,039.07	1,055.98	1,036.72	1,052.19	1,052.19	375,861
2019-05-23	1,037.22	1,037.22	1,020.25	1,034.82	1,034.82	284,961
2019-05-22	1,021.40	1,047.19	1,021.00	1,043.93	1,043.93	318,034
2019-05-21	1,007.00	1,037.52	980.72	1,032.25	1,032.25	697,685
2019-05-20	984.38	991.52	974.67	977.83	977.83	427,332
2019-05-17	976.37	993.18	976.37	984.09	984.09	279,644
2019-05-16	979.11	992.72	970.34	981.34	981.34	274,629
2019-05-15	987.37	988.70	975.59	978.36	978.36	203,600
2019-05-14	985.24	992.81	979.70	989.80	989.80	274,547
2019-05-13	990.15	993.53	980.62	982.56	982.56	269,182
2019-05-10	1,000.03	1,005.55	984.05	1,000.59	1,000.59	250,314
2019-05-09	1,000.48	1,008.10	994.42	1,004.48	1,004.48	238,835
2019-05-08	1,015.69	1,019.47	1,001.01	1,005.60	1,005.60	231,028
2019-05-07	1,030.09	1,033.64	1,010.30	1,015.36	1,015.36	233,665
2019-05-06	1,023.99	1,038.99	1,018.43	1,030.64	1,030.64	228,040
2019-05-03	1,043.00	1,048.94	1,026.01	1,033.38	1,033.38	253,862
2019-05-02	1,024.92	1,039.43	1,024.29	1,038.31	1,038.31	195,497
2019-05-01	1,029.71	1,045.89	1,023.07	1,023.90	1,023.90	236,961
2019-04-30	1,019.94	1,030.45	1,015.46	1,028.31	1,028.31	255,121
2019-04-29	1,032.78	1,035.86	1,021.65	1,022.50	1,022.50	198,282
2019-04-26	1,023.29	1,043.23	1,023.29	1,033.55	1,033.55	278,528
2019-04-25	1,034.96	1,046.62	1,023.08	1,042.35	1,042.35	370,232
2019-04-24	1,048.66	1,056.94	1,040.63	1,042.60	1,042.60	206,785
2019-04-23	1,035.48	1,060.76	1,032.09	1,047.76	1,047.76	308,476
2019-04-22	1,045.00	1,047.11	1,035.00	1,035.20	1,035.20	234,114
2019-04-18	1,048.93	1,050.27	1,032.07	1,045.05	1,045.05	268,835
2019-04-17	1,067.00	1,069.47	1,040.50	1,051.37	1,051.37	230,671
2019-04-16	1,069.34	1,069.96	1,057.96	1,061.59	1,061.59	245,914
2019-04-15	1,064.31	1,074.67	1,057.33	1,064.59	1,064.59	324,063
2019-04-12	1,069.85	1,072.22	1,055.02	1,060.30	1,060.30	247,449
2019-04-11	1,063.67	1,070.92	1,058.73	1,068.57	1,068.57	261,472
2019-04-10	1,046.88	1,062.52	1,042.32	1,060.17	1,060.17	324,925
2019-04-09	1,050.00	1,054.41	1,037.66	1,040.40	1,040.40	276,688
2019-04-08	1,048.16	1,058.31	1,044.00	1,052.54	1,052.54	290,116
2019-04-05	1,045.00	1,049.73	1,037.27	1,048.52	1,048.52	251,980
2019-04-04	1,044.47	1,048.87	1,033.95	1,040.69	1,040.69	219,153
2019-04-03	1,046.56	1,049.58	1,041.84	1,045.53	1,045.53	187,071
2019-04-02	1,032.00	1,044.38	1,029.79	1,041.98	1,041.98	202,711
2019-04-01	1,039.33	1,048.53	1,018.22	1,029.71	1,029.71	332,428
2019-03-29	1,010.14	1,028.10	1,005.02	1,024.12	1,024.12	322,034
2019-03-28	1,004.91	1,011.46	1,003.65	1,005.17	1,005.17	239,988
2019-03-27	996.42	1,007.58	989.53	1,003.20	1,003.20	271,271
2019-03-26	999.31	1,004.62	987.28	997.31	997.31	262,281
2019-03-25	982.47	1,002.00	982.47	995.86	995.86	197,090
2019-03-22	999.97	1,015.78	979.25	981.27	981.27	299,034
2019-03-21	984.50	1,003.74	983.46	1,001.09	1,001.09	292,434
2019-03-20	976.09	982.98	970.80	980.98	980.98	323,647
2019-03-19	980.00	988.24	976.38	978.99	978.99	315,334
2019-03-18	961.84	984.73	961.84	975.59	975.59	418,941
2019-03-15	950.71	962.46	943.87	962.23	962.23	359,105
2019-03-14	943.70	952.71	938.29	950.22	950.22	375,098
2019-03-13	936.58	942.73	932.91	940.58	940.58	301,160
2019-03-12	942.82	942.82	924.25	934.61	934.61	249,690
2019-03-11	948.11	948.70	937.66	940.03	940.03	288,341
2019-03-08	939.12	942.00	929.34	934.73	934.73	252,044
2019-03-07	933.91	943.62	932.13	940.55	940.55	445,882
2019-03-06	944.22	952.99	934.78	935.35	935.35	298,981
2019-03-05	935.00	948.00	930.42	939.83	939.83	288,713

← NewerPage 32 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.