Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3,669.60 | 3,708.02 | 3,654.76 | 3,674.43 | 3,674.43 | 145,563 |
| 2025-10-30 | 3,670.60 | 3,756.33 | 3,670.60 | 3,705.63 | 3,705.63 | 136,583 |
| 2025-10-29 | 3,793.50 | 3,826.67 | 3,692.32 | 3,709.12 | 3,709.12 | 147,067 |
| 2025-10-28 | 3,785.05 | 3,878.37 | 3,785.05 | 3,803.00 | 3,803.00 | 140,559 |
| 2025-10-27 | 3,775.00 | 3,835.00 | 3,775.00 | 3,814.21 | 3,814.21 | 127,000 |
| 2025-10-24 | 3,880.35 | 3,880.35 | 3,788.91 | 3,805.56 | 3,805.56 | 125,480 |
| 2025-10-23 | 3,986.00 | 3,986.51 | 3,744.02 | 3,850.00 | 3,850.00 | 307,068 |
| 2025-10-22 | 4,010.00 | 4,040.00 | 3,974.38 | 3,997.26 | 3,997.26 | 79,593 |
| 2025-10-21 | 3,985.40 | 4,015.00 | 3,952.70 | 4,006.21 | 4,006.21 | 102,701 |
| 2025-10-20 | 4,030.17 | 4,034.10 | 3,945.12 | 3,968.57 | 3,968.57 | 119,632 |
| 2025-10-17 | 4,019.51 | 4,036.22 | 3,981.36 | 4,030.17 | 4,030.17 | 110,156 |
| 2025-10-16 | 4,035.82 | 4,047.41 | 4,002.30 | 4,007.91 | 4,007.91 | 76,524 |
| 2025-10-15 | 4,022.00 | 4,076.34 | 4,000.00 | 4,027.03 | 4,027.03 | 120,311 |
| 2025-10-14 | 4,095.24 | 4,113.44 | 4,051.46 | 4,055.99 | 4,055.99 | 112,531 |
| 2025-10-13 | 4,056.66 | 4,146.42 | 4,056.66 | 4,097.97 | 4,097.97 | 93,431 |
| 2025-10-10 | 3,986.80 | 4,093.92 | 3,941.29 | 4,075.31 | 4,075.31 | 156,696 |
| 2025-10-09 | 4,054.99 | 4,054.99 | 3,916.63 | 3,967.28 | 3,967.28 | 171,517 |
| 2025-10-08 | 4,073.63 | 4,090.13 | 4,020.01 | 4,027.76 | 4,027.76 | 112,744 |
| 2025-10-07 | 4,170.00 | 4,170.00 | 4,068.23 | 4,085.93 | 4,085.93 | 115,876 |
| 2025-10-06 | 4,213.53 | 4,224.08 | 4,101.80 | 4,174.43 | 4,174.43 | 136,514 |
| 2025-10-03 | 4,245.54 | 4,252.54 | 4,177.21 | 4,215.08 | 4,215.08 | 91,424 |
| 2025-10-02 | 4,222.28 | 4,293.03 | 4,184.59 | 4,253.71 | 4,253.71 | 106,397 |
| 2025-10-01 | 4,267.32 | 4,286.38 | 4,197.86 | 4,247.96 | 4,247.96 | 118,763 |
| 2025-09-30 | 4,270.00 | 4,332.68 | 4,270.00 | 4,290.24 | 4,290.24 | 121,599 |
| 2025-09-29 | 4,189.56 | 4,276.00 | 4,139.91 | 4,273.84 | 4,273.84 | 132,131 |
| 2025-09-26 | 4,139.35 | 4,217.55 | 4,118.29 | 4,198.03 | 4,198.03 | 87,223 |
| 2025-09-25 | 4,176.89 | 4,176.89 | 4,090.17 | 4,136.07 | 4,136.07 | 142,982 |
| 2025-09-24 | 4,109.72 | 4,228.00 | 4,050.01 | 4,176.89 | 4,176.89 | 182,978 |
| 2025-09-23 | 4,034.73 | 4,179.22 | 3,969.59 | 4,120.00 | 4,120.00 | 263,838 |
| 2025-09-22 | 4,166.62 | 4,188.36 | 4,105.20 | 4,121.00 | 4,121.00 | 192,843 |
| 2025-09-19 | 4,146.22 | 4,149.73 | 4,114.50 | 4,140.36 | 4,140.36 | 184,765 |
| 2025-09-18 | 4,223.61 | 4,235.68 | 4,112.51 | 4,132.83 | 4,132.83 | 242,654 |
| 2025-09-17 | 4,234.99 | 4,236.62 | 4,194.28 | 4,232.57 | 4,232.57 | 106,792 |
| 2025-09-16 | 4,237.60 | 4,285.34 | 4,212.34 | 4,223.93 | 4,223.93 | 118,951 |
| 2025-09-15 | 4,334.81 | 4,357.81 | 4,198.57 | 4,233.30 | 4,233.30 | 166,866 |
| 2025-09-12 | 4,316.68 | 4,363.29 | 4,316.68 | 4,322.15 | 4,322.15 | 100,880 |
| 2025-09-11 | 4,263.88 | 4,388.11 | 4,263.88 | 4,354.54 | 4,354.54 | 163,210 |
| 2025-09-10 | 4,282.00 | 4,304.94 | 4,238.89 | 4,252.90 | 4,252.90 | 99,407 |
| 2025-09-09 | 4,224.00 | 4,291.12 | 4,204.31 | 4,291.12 | 4,291.12 | 94,181 |
| 2025-09-08 | 4,218.00 | 4,259.22 | 4,218.00 | 4,242.88 | 4,242.88 | 112,955 |
| 2025-09-05 | 4,237.05 | 4,248.14 | 4,200.00 | 4,219.41 | 4,219.41 | 92,447 |
| 2025-09-04 | 4,195.15 | 4,238.19 | 4,180.00 | 4,232.96 | 4,232.96 | 80,653 |
| 2025-09-03 | 4,174.94 | 4,195.48 | 4,165.82 | 4,189.48 | 4,189.48 | 92,157 |
| 2025-09-02 | 4,198.00 | 4,225.00 | 4,165.17 | 4,179.84 | 4,179.84 | 96,722 |
| 2025-08-29 | 4,213.99 | 4,229.68 | 4,182.26 | 4,198.53 | 4,198.53 | 89,713 |
| 2025-08-28 | 4,187.30 | 4,222.44 | 4,172.78 | 4,197.09 | 4,197.09 | 78,903 |
| 2025-08-27 | 4,216.02 | 4,216.02 | 4,164.02 | 4,205.41 | 4,205.41 | 113,462 |
| 2025-08-26 | 4,145.85 | 4,187.37 | 4,117.20 | 4,180.17 | 4,180.17 | 117,471 |
| 2025-08-25 | 4,100.00 | 4,141.50 | 4,086.89 | 4,139.83 | 4,139.83 | 80,325 |
| 2025-08-22 | 4,151.15 | 4,157.57 | 4,089.14 | 4,110.61 | 4,110.61 | 119,374 |
| 2025-08-21 | 4,109.29 | 4,147.49 | 4,100.02 | 4,127.69 | 4,127.69 | 91,574 |
| 2025-08-20 | 4,154.28 | 4,187.39 | 4,121.34 | 4,158.10 | 4,158.10 | 121,758 |
| 2025-08-19 | 4,029.30 | 4,138.36 | 4,029.30 | 4,128.80 | 4,128.80 | 114,158 |
| 2025-08-18 | 4,030.00 | 4,066.68 | 4,023.75 | 4,039.95 | 4,039.95 | 137,264 |
| 2025-08-15 | 4,005.60 | 4,021.01 | 3,989.25 | 4,006.91 | 4,006.91 | 100,173 |
| 2025-08-14 | 4,030.86 | 4,041.10 | 3,989.53 | 3,992.48 | 3,992.48 | 80,540 |
| 2025-08-13 | 4,022.92 | 4,049.62 | 4,013.15 | 4,036.43 | 4,036.43 | 108,337 |
| 2025-08-12 | 4,041.62 | 4,045.99 | 3,974.09 | 4,000.67 | 4,000.67 | 95,653 |
| 2025-08-11 | 4,043.99 | 4,055.63 | 4,017.39 | 4,036.79 | 4,036.79 | 96,364 |
| 2025-08-08 | 4,060.32 | 4,078.80 | 4,027.79 | 4,035.16 | 4,035.16 | 93,620 |
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.