Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4,072.80 | 4,081.06 | 4,012.31 | 4,060.33 | 4,060.33 | 73,360 |
| 2025-08-06 | 4,023.05 | 4,094.69 | 4,020.00 | 4,072.80 | 4,072.80 | 109,262 |
| 2025-08-05 | 3,961.60 | 4,021.93 | 3,961.60 | 4,011.25 | 4,011.25 | 152,531 |
| 2025-08-04 | 3,870.61 | 3,972.19 | 3,870.61 | 3,967.76 | 3,967.76 | 113,031 |
| 2025-08-01 | 3,816.88 | 3,859.12 | 3,755.89 | 3,858.86 | 3,858.86 | 104,926 |
| 2025-07-31 | 3,828.99 | 3,860.93 | 3,754.42 | 3,768.38 | 3,768.38 | 162,308 |
| 2025-07-30 | 3,891.28 | 3,919.50 | 3,817.45 | 3,843.11 | 3,843.11 | 124,303 |
| 2025-07-29 | 3,824.60 | 3,879.46 | 3,803.93 | 3,873.85 | 3,873.85 | 171,138 |
| 2025-07-28 | 3,802.90 | 3,822.00 | 3,780.77 | 3,796.56 | 3,796.56 | 77,286 |
| 2025-07-25 | 3,861.06 | 3,893.21 | 3,814.11 | 3,820.91 | 3,820.91 | 80,668 |
| 2025-07-24 | 3,774.53 | 3,891.70 | 3,762.18 | 3,841.50 | 3,841.50 | 174,310 |
| 2025-07-23 | 3,764.00 | 3,773.87 | 3,705.89 | 3,771.19 | 3,771.19 | 123,018 |
| 2025-07-22 | 3,730.29 | 3,775.98 | 3,706.04 | 3,773.71 | 3,773.71 | 101,528 |
| 2025-07-21 | 3,714.36 | 3,774.50 | 3,705.35 | 3,729.70 | 3,729.70 | 107,565 |
| 2025-07-18 | 3,665.22 | 3,715.93 | 3,650.00 | 3,713.93 | 3,713.93 | 100,747 |
| 2025-07-17 | 3,674.25 | 3,719.96 | 3,637.07 | 3,649.42 | 3,649.42 | 96,368 |
| 2025-07-16 | 3,693.75 | 3,693.75 | 3,632.15 | 3,682.62 | 3,682.62 | 110,828 |
| 2025-07-15 | 3,749.85 | 3,789.93 | 3,690.49 | 3,696.94 | 3,696.94 | 67,955 |
| 2025-07-14 | 3,711.21 | 3,778.49 | 3,695.59 | 3,772.30 | 3,772.30 | 126,875 |
| 2025-07-11 | 3,710.51 | 3,731.65 | 3,681.83 | 3,705.64 | 3,705.64 | 105,637 |
| 2025-07-10 | 3,749.73 | 3,779.95 | 3,700.00 | 3,728.48 | 3,728.48 | 188,280 |
| 2025-07-09 | 3,731.64 | 3,748.75 | 3,703.28 | 3,742.18 | 3,742.18 | 83,517 |
| 2025-07-08 | 3,782.35 | 3,783.50 | 3,721.05 | 3,742.08 | 3,742.08 | 108,452 |
| 2025-07-07 | 3,763.91 | 3,795.23 | 3,746.49 | 3,790.64 | 3,790.64 | 115,822 |
| 2025-07-03 | 3,723.44 | 3,770.29 | 3,695.15 | 3,769.26 | 3,769.26 | 84,768 |
| 2025-07-02 | 3,695.27 | 3,720.15 | 3,661.76 | 3,685.34 | 3,685.34 | 111,429 |
| 2025-07-01 | 3,707.51 | 3,750.99 | 3,688.61 | 3,718.59 | 3,718.59 | 134,612 |
| 2025-06-30 | 3,628.18 | 3,723.42 | 3,583.11 | 3,712.23 | 3,712.23 | 185,440 |
| 2025-06-27 | 3,517.04 | 3,612.10 | 3,517.04 | 3,609.49 | 3,609.49 | 367,907 |
| 2025-06-26 | 3,502.98 | 3,525.60 | 3,442.76 | 3,522.25 | 3,522.25 | 204,167 |
| 2025-06-25 | 3,568.48 | 3,583.84 | 3,477.88 | 3,489.54 | 3,489.54 | 227,757 |
| 2025-06-24 | 3,697.24 | 3,697.24 | 3,575.41 | 3,577.54 | 3,577.54 | 161,492 |
| 2025-06-23 | 3,664.64 | 3,727.43 | 3,642.31 | 3,709.54 | 3,709.54 | 214,693 |
| 2025-06-20 | 3,606.50 | 3,656.28 | 3,591.10 | 3,655.33 | 3,655.33 | 206,080 |
| 2025-06-18 | 3,620.63 | 3,642.17 | 3,596.35 | 3,603.63 | 3,603.63 | 131,704 |
| 2025-06-17 | 3,597.51 | 3,646.96 | 3,597.51 | 3,604.65 | 3,604.65 | 138,805 |
| 2025-06-16 | 3,644.03 | 3,644.97 | 3,565.99 | 3,603.17 | 3,603.17 | 146,780 |
| 2025-06-13 | 3,664.81 | 3,686.00 | 3,625.80 | 3,642.60 | 3,642.60 | 119,861 |
| 2025-06-12 | 3,660.07 | 3,688.37 | 3,620.08 | 3,683.47 | 3,683.47 | 156,630 |
| 2025-06-11 | 3,703.22 | 3,723.99 | 3,650.00 | 3,658.59 | 3,658.59 | 115,358 |
| 2025-06-10 | 3,700.00 | 3,723.30 | 3,694.01 | 3,713.57 | 3,713.57 | 178,388 |
| 2025-06-09 | 3,711.14 | 3,711.14 | 3,642.55 | 3,697.48 | 3,697.48 | 173,555 |
| 2025-06-06 | 3,730.01 | 3,737.17 | 3,677.06 | 3,719.24 | 3,719.24 | 98,854 |
| 2025-06-05 | 3,733.80 | 3,737.50 | 3,686.43 | 3,725.25 | 3,725.25 | 84,536 |
| 2025-06-04 | 3,740.00 | 3,752.90 | 3,699.37 | 3,717.04 | 3,717.04 | 95,057 |
| 2025-06-03 | 3,740.00 | 3,768.44 | 3,708.00 | 3,748.00 | 3,748.00 | 95,969 |
| 2025-06-02 | 3,709.45 | 3,769.77 | 3,702.19 | 3,749.81 | 3,749.81 | 138,343 |
| 2025-05-30 | 3,706.30 | 3,764.38 | 3,695.60 | 3,733.04 | 3,733.04 | 190,985 |
| 2025-05-29 | 3,730.59 | 3,730.59 | 3,668.89 | 3,689.63 | 3,689.63 | 135,305 |
| 2025-05-28 | 3,702.96 | 3,790.10 | 3,702.96 | 3,744.42 | 3,744.42 | 205,391 |
| 2025-05-27 | 3,750.00 | 3,860.92 | 3,641.55 | 3,695.66 | 3,695.66 | 322,962 |
| 2025-05-23 | 3,855.01 | 3,882.87 | 3,821.96 | 3,826.46 | 3,826.46 | 151,279 |
| 2025-05-22 | 3,871.88 | 3,900.00 | 3,846.91 | 3,859.25 | 3,859.25 | 105,508 |
| 2025-05-21 | 3,910.00 | 3,910.00 | 3,837.01 | 3,872.60 | 3,872.60 | 114,316 |
| 2025-05-20 | 3,875.00 | 3,900.00 | 3,834.55 | 3,880.15 | 3,880.15 | 106,646 |
| 2025-05-19 | 3,813.80 | 3,882.53 | 3,797.45 | 3,879.97 | 3,879.97 | 139,165 |
| 2025-05-16 | 3,760.42 | 3,791.32 | 3,747.20 | 3,786.42 | 3,786.42 | 161,341 |
| 2025-05-15 | 3,654.47 | 3,758.37 | 3,654.47 | 3,758.37 | 3,758.37 | 135,800 |
| 2025-05-14 | 3,647.00 | 3,665.02 | 3,633.17 | 3,645.43 | 3,645.43 | 99,850 |
| 2025-05-13 | 3,665.00 | 3,694.84 | 3,638.98 | 3,644.75 | 3,644.75 | 77,899 |
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.