Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,699.07 | 3,706.09 | 3,565.02 | 3,664.25 | 3,664.25 | 135,035 |
| 2025-05-09 | 3,700.54 | 3,700.54 | 3,636.99 | 3,663.73 | 3,663.73 | 81,999 |
| 2025-05-08 | 3,742.20 | 3,742.20 | 3,658.15 | 3,674.73 | 3,674.73 | 86,809 |
| 2025-05-07 | 3,740.15 | 3,773.04 | 3,738.30 | 3,745.54 | 3,745.54 | 86,473 |
| 2025-05-06 | 3,768.06 | 3,773.49 | 3,733.91 | 3,747.02 | 3,747.02 | 71,842 |
| 2025-05-05 | 3,767.49 | 3,783.23 | 3,730.83 | 3,775.55 | 3,775.55 | 105,312 |
| 2025-05-02 | 3,790.87 | 3,790.87 | 3,737.57 | 3,756.33 | 3,756.33 | 77,268 |
| 2025-05-01 | 3,721.28 | 3,757.48 | 3,711.71 | 3,732.92 | 3,732.92 | 103,351 |
| 2025-04-30 | 3,704.95 | 3,774.54 | 3,662.73 | 3,762.60 | 3,762.60 | 159,793 |
| 2025-04-29 | 3,603.73 | 3,706.73 | 3,603.73 | 3,704.95 | 3,704.95 | 111,367 |
| 2025-04-28 | 3,636.00 | 3,636.00 | 3,604.24 | 3,617.91 | 3,617.91 | 87,116 |
| 2025-04-25 | 3,623.84 | 3,623.84 | 3,533.32 | 3,609.33 | 3,609.33 | 103,830 |
| 2025-04-24 | 3,626.57 | 3,700.00 | 3,565.86 | 3,609.65 | 3,609.65 | 122,391 |
| 2025-04-23 | 3,679.00 | 3,712.91 | 3,629.66 | 3,652.11 | 3,652.11 | 114,376 |
| 2025-04-22 | 3,592.22 | 3,682.00 | 3,592.22 | 3,678.66 | 3,678.66 | 115,731 |
| 2025-04-21 | 3,591.90 | 3,618.75 | 3,506.62 | 3,569.24 | 3,569.24 | 129,920 |
| 2025-04-17 | 3,575.19 | 3,630.71 | 3,575.19 | 3,603.47 | 3,603.47 | 84,447 |
| 2025-04-16 | 3,638.03 | 3,661.54 | 3,565.00 | 3,566.86 | 3,566.86 | 89,698 |
| 2025-04-15 | 3,699.75 | 3,699.75 | 3,631.17 | 3,631.17 | 3,631.17 | 113,217 |
| 2025-04-14 | 3,671.29 | 3,700.35 | 3,648.09 | 3,680.78 | 3,680.78 | 118,255 |
| 2025-04-11 | 3,598.40 | 3,681.64 | 3,598.40 | 3,659.60 | 3,659.60 | 144,459 |
| 2025-04-10 | 3,551.04 | 3,650.00 | 3,513.33 | 3,615.24 | 3,615.24 | 180,674 |
| 2025-04-09 | 3,468.27 | 3,708.04 | 3,433.65 | 3,575.12 | 3,575.12 | 248,593 |
| 2025-04-08 | 3,535.54 | 3,603.69 | 3,473.33 | 3,499.08 | 3,499.08 | 206,142 |
| 2025-04-07 | 3,550.00 | 3,572.34 | 3,434.00 | 3,478.38 | 3,478.38 | 313,760 |
| 2025-04-04 | 3,792.72 | 3,845.10 | 3,652.22 | 3,653.24 | 3,653.24 | 209,942 |
| 2025-04-03 | 3,770.90 | 3,916.81 | 3,770.90 | 3,826.15 | 3,826.15 | 182,066 |
| 2025-04-02 | 3,778.00 | 3,822.84 | 3,760.92 | 3,809.26 | 3,809.26 | 100,230 |
| 2025-04-01 | 3,801.00 | 3,830.26 | 3,786.92 | 3,813.27 | 3,813.27 | 221,779 |
| 2025-03-31 | 3,776.84 | 3,842.82 | 3,776.84 | 3,812.78 | 3,812.78 | 209,703 |
| 2025-03-28 | 3,817.82 | 3,832.09 | 3,745.49 | 3,771.00 | 3,771.00 | 166,683 |
| 2025-03-27 | 3,700.00 | 3,838.00 | 3,680.00 | 3,828.11 | 3,828.11 | 285,678 |
| 2025-03-26 | 3,680.00 | 3,693.88 | 3,663.00 | 3,681.68 | 3,681.68 | 129,332 |
| 2025-03-25 | 3,655.85 | 3,678.39 | 3,612.78 | 3,672.23 | 3,672.23 | 135,256 |
| 2025-03-24 | 3,639.18 | 3,680.00 | 3,619.73 | 3,657.82 | 3,657.82 | 115,930 |
| 2025-03-21 | 3,594.29 | 3,617.28 | 3,547.80 | 3,606.34 | 3,606.34 | 208,699 |
| 2025-03-20 | 3,584.09 | 3,610.00 | 3,567.09 | 3,573.38 | 3,573.38 | 81,280 |
| 2025-03-19 | 3,616.00 | 3,620.48 | 3,571.37 | 3,591.61 | 3,591.61 | 134,638 |
| 2025-03-18 | 3,634.21 | 3,634.21 | 3,585.96 | 3,614.27 | 3,614.27 | 87,233 |
| 2025-03-17 | 3,555.18 | 3,627.44 | 3,550.52 | 3,620.82 | 3,620.82 | 129,241 |
| 2025-03-14 | 3,550.00 | 3,578.06 | 3,520.92 | 3,554.91 | 3,554.91 | 164,187 |
| 2025-03-13 | 3,559.70 | 3,565.02 | 3,502.99 | 3,545.65 | 3,545.65 | 158,445 |
| 2025-03-12 | 3,562.76 | 3,573.79 | 3,492.87 | 3,547.13 | 3,547.13 | 115,929 |
| 2025-03-11 | 3,680.00 | 3,680.00 | 3,524.57 | 3,562.76 | 3,562.76 | 208,095 |
| 2025-03-10 | 3,622.04 | 3,704.43 | 3,622.04 | 3,690.12 | 3,690.12 | 188,967 |
| 2025-03-07 | 3,589.95 | 3,636.96 | 3,549.80 | 3,614.97 | 3,614.97 | 198,875 |
| 2025-03-06 | 3,544.81 | 3,615.79 | 3,532.27 | 3,615.79 | 3,615.79 | 180,339 |
| 2025-03-05 | 3,474.93 | 3,570.50 | 3,469.60 | 3,555.88 | 3,555.88 | 167,133 |
| 2025-03-04 | 3,425.73 | 3,563.57 | 3,411.20 | 3,473.66 | 3,473.66 | 308,237 |
| 2025-03-03 | 3,498.00 | 3,519.00 | 3,449.94 | 3,477.76 | 3,477.76 | 180,186 |
| 2025-02-28 | 3,479.76 | 3,500.00 | 3,437.51 | 3,493.01 | 3,493.01 | 157,205 |
| 2025-02-27 | 3,400.67 | 3,459.76 | 3,395.28 | 3,444.69 | 3,444.69 | 106,906 |
| 2025-02-26 | 3,430.67 | 3,430.67 | 3,381.21 | 3,392.97 | 3,392.97 | 93,569 |
| 2025-02-25 | 3,416.30 | 3,435.00 | 3,411.77 | 3,425.60 | 3,425.60 | 124,247 |
| 2025-02-24 | 3,391.97 | 3,401.67 | 3,373.80 | 3,401.00 | 3,401.00 | 82,497 |
| 2025-02-21 | 3,415.90 | 3,415.90 | 3,359.50 | 3,368.98 | 3,368.98 | 87,531 |
| 2025-02-20 | 3,389.05 | 3,414.73 | 3,384.41 | 3,406.66 | 3,406.66 | 70,979 |
| 2025-02-19 | 3,399.66 | 3,417.37 | 3,388.27 | 3,396.46 | 3,396.46 | 84,732 |
| 2025-02-18 | 3,451.00 | 3,451.00 | 3,371.72 | 3,384.43 | 3,384.43 | 116,609 |
| 2025-02-14 | 3,477.83 | 3,478.00 | 3,435.61 | 3,458.55 | 3,458.55 | 77,034 |
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.