Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3,780.52 | 3,837.50 | 3,685.00 | 3,703.76 | 3,703.76 | 143,535 |
| 2026-01-28 | 3,781.91 | 3,806.39 | 3,722.01 | 3,782.14 | 3,782.14 | 118,593 |
| 2026-01-27 | 3,801.84 | 3,819.53 | 3,742.72 | 3,799.99 | 3,799.99 | 146,790 |
| 2026-01-26 | 3,724.96 | 3,805.89 | 3,702.22 | 3,786.03 | 3,786.03 | 190,152 |
| 2026-01-23 | 3,711.52 | 3,731.66 | 3,652.38 | 3,700.00 | 3,700.00 | 173,767 |
| 2026-01-22 | 3,657.99 | 3,707.96 | 3,640.76 | 3,698.63 | 3,698.63 | 186,314 |
| 2026-01-21 | 3,576.82 | 3,678.57 | 3,576.82 | 3,671.68 | 3,671.68 | 254,174 |
| 2026-01-20 | 3,479.96 | 3,577.00 | 3,477.11 | 3,573.98 | 3,573.98 | 296,341 |
| 2026-01-16 | 3,456.63 | 3,528.40 | 3,410.72 | 3,522.02 | 3,522.02 | 192,095 |
| 2026-01-15 | 3,440.30 | 3,478.18 | 3,381.90 | 3,465.45 | 3,465.45 | 150,437 |
| 2026-01-14 | 3,508.78 | 3,529.76 | 3,457.78 | 3,472.66 | 3,472.66 | 134,788 |
| 2026-01-13 | 3,510.74 | 3,529.99 | 3,441.83 | 3,505.75 | 3,505.75 | 139,794 |
| 2026-01-12 | 3,439.00 | 3,529.13 | 3,428.22 | 3,523.00 | 3,523.00 | 235,694 |
| 2026-01-09 | 3,303.69 | 3,429.00 | 3,303.69 | 3,421.17 | 3,421.17 | 243,446 |
| 2026-01-08 | 3,307.75 | 3,336.77 | 3,285.43 | 3,313.99 | 3,313.99 | 231,645 |
| 2026-01-07 | 3,238.67 | 3,353.49 | 3,238.67 | 3,318.08 | 3,318.08 | 336,225 |
| 2026-01-06 | 3,243.64 | 3,267.39 | 3,210.72 | 3,244.92 | 3,244.92 | 183,516 |
| 2026-01-05 | 3,259.95 | 3,288.00 | 3,232.48 | 3,268.30 | 3,268.30 | 160,332 |
| 2026-01-02 | 3,375.31 | 3,384.25 | 3,285.16 | 3,303.82 | 3,303.82 | 175,318 |
| 2025-12-31 | 3,390.00 | 3,409.35 | 3,383.95 | 3,391.50 | 3,391.50 | 88,260 |
| 2025-12-30 | 3,405.00 | 3,413.00 | 3,378.09 | 3,398.85 | 3,398.85 | 89,196 |
| 2025-12-29 | 3,471.11 | 3,471.11 | 3,400.60 | 3,415.81 | 3,415.81 | 137,817 |
| 2025-12-26 | 3,459.31 | 3,467.00 | 3,438.66 | 3,448.70 | 3,448.70 | 66,594 |
| 2025-12-24 | 3,447.01 | 3,479.73 | 3,447.01 | 3,456.02 | 3,456.02 | 91,571 |
| 2025-12-23 | 3,436.29 | 3,486.20 | 3,419.36 | 3,463.61 | 3,463.61 | 196,167 |
| 2025-12-22 | 3,381.78 | 3,424.99 | 3,380.23 | 3,413.81 | 3,413.81 | 136,784 |
| 2025-12-19 | 3,423.06 | 3,457.98 | 3,376.89 | 3,392.34 | 3,392.34 | 327,771 |
| 2025-12-18 | 3,384.27 | 3,430.55 | 3,344.04 | 3,426.61 | 3,426.61 | 250,490 |
| 2025-12-17 | 3,401.00 | 3,441.02 | 3,390.02 | 3,393.35 | 3,393.35 | 180,405 |
| 2025-12-16 | 3,466.01 | 3,491.95 | 3,408.52 | 3,417.42 | 3,417.42 | 168,022 |
| 2025-12-15 | 3,453.67 | 3,511.00 | 3,442.04 | 3,488.71 | 3,488.71 | 224,132 |
| 2025-12-12 | 3,484.78 | 3,490.87 | 3,416.85 | 3,445.71 | 3,445.71 | 165,347 |
| 2025-12-11 | 3,449.97 | 3,490.85 | 3,395.50 | 3,469.10 | 3,469.10 | 271,592 |
| 2025-12-10 | 3,473.49 | 3,503.09 | 3,388.57 | 3,421.13 | 3,421.13 | 264,779 |
| 2025-12-09 | 3,694.89 | 3,720.63 | 3,460.23 | 3,496.77 | 3,496.77 | 380,104 |
| 2025-12-08 | 3,790.00 | 3,829.60 | 3,763.00 | 3,766.96 | 3,766.96 | 229,316 |
| 2025-12-05 | 3,837.66 | 3,868.46 | 3,781.58 | 3,822.66 | 3,822.66 | 116,124 |
| 2025-12-04 | 3,858.74 | 3,872.80 | 3,817.69 | 3,840.50 | 3,840.50 | 110,016 |
| 2025-12-03 | 3,837.37 | 3,870.44 | 3,806.61 | 3,822.92 | 3,822.92 | 115,028 |
| 2025-12-02 | 3,946.61 | 3,946.61 | 3,808.48 | 3,826.77 | 3,826.77 | 157,856 |
| 2025-12-01 | 3,949.99 | 3,996.25 | 3,942.83 | 3,946.99 | 3,946.99 | 91,423 |
| 2025-11-28 | 3,951.59 | 3,979.99 | 3,944.01 | 3,954.33 | 3,954.33 | 51,385 |
| 2025-11-26 | 3,932.16 | 3,975.00 | 3,932.16 | 3,967.95 | 3,967.95 | 67,884 |
| 2025-11-25 | 3,841.55 | 3,962.09 | 3,818.86 | 3,948.07 | 3,948.07 | 110,498 |
| 2025-11-24 | 3,876.53 | 3,903.81 | 3,840.00 | 3,851.52 | 3,851.52 | 141,670 |
| 2025-11-21 | 3,867.04 | 3,939.00 | 3,845.63 | 3,897.88 | 3,897.88 | 123,764 |
| 2025-11-20 | 3,805.02 | 3,858.84 | 3,783.09 | 3,849.81 | 3,849.81 | 123,418 |
| 2025-11-19 | 3,824.10 | 3,853.39 | 3,772.81 | 3,808.55 | 3,808.55 | 101,492 |
| 2025-11-18 | 3,847.14 | 3,860.21 | 3,807.60 | 3,827.89 | 3,827.89 | 102,759 |
| 2025-11-17 | 3,863.80 | 3,893.55 | 3,851.02 | 3,855.26 | 3,855.26 | 123,453 |
| 2025-11-14 | 3,837.41 | 3,878.94 | 3,817.48 | 3,856.87 | 3,856.87 | 124,601 |
| 2025-11-13 | 3,867.06 | 3,886.28 | 3,817.08 | 3,819.29 | 3,819.29 | 127,041 |
| 2025-11-12 | 3,778.26 | 3,808.00 | 3,752.50 | 3,788.70 | 3,788.70 | 101,734 |
| 2025-11-11 | 3,735.00 | 3,778.04 | 3,720.54 | 3,756.24 | 3,756.24 | 75,763 |
| 2025-11-10 | 3,681.11 | 3,741.88 | 3,657.03 | 3,728.09 | 3,728.09 | 107,853 |
| 2025-11-07 | 3,695.39 | 3,718.84 | 3,645.96 | 3,718.26 | 3,718.26 | 115,712 |
| 2025-11-06 | 3,630.00 | 3,714.42 | 3,613.12 | 3,673.66 | 3,673.66 | 137,793 |
| 2025-11-05 | 3,683.88 | 3,749.94 | 3,652.61 | 3,661.81 | 3,661.81 | 131,537 |
| 2025-11-04 | 3,594.11 | 3,690.05 | 3,572.48 | 3,675.90 | 3,675.90 | 186,348 |
| 2025-11-03 | 3,665.31 | 3,665.31 | 3,492.60 | 3,576.14 | 3,576.14 | 227,384 |
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.