Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3,477.83 | 3,478.00 | 3,435.61 | 3,458.55 | 3,458.55 | 77,034 |
| 2025-02-13 | 3,445.51 | 3,474.18 | 3,427.87 | 3,469.71 | 3,469.71 | 68,730 |
| 2025-02-12 | 3,412.42 | 3,444.40 | 3,412.42 | 3,432.96 | 3,432.96 | 59,891 |
| 2025-02-11 | 3,409.26 | 3,450.91 | 3,406.75 | 3,445.79 | 3,445.79 | 82,948 |
| 2025-02-10 | 3,427.75 | 3,437.49 | 3,413.19 | 3,427.55 | 3,427.55 | 70,178 |
| 2025-02-07 | 3,457.00 | 3,467.00 | 3,410.35 | 3,420.19 | 3,420.19 | 85,087 |
| 2025-02-06 | 3,454.95 | 3,484.42 | 3,435.00 | 3,466.69 | 3,466.69 | 73,510 |
| 2025-02-05 | 3,470.14 | 3,481.36 | 3,440.00 | 3,474.08 | 3,474.08 | 96,948 |
| 2025-02-04 | 3,425.36 | 3,475.10 | 3,389.84 | 3,459.00 | 3,459.00 | 127,377 |
| 2025-02-03 | 3,338.21 | 3,445.05 | 3,312.40 | 3,432.20 | 3,432.20 | 209,401 |
| 2025-01-31 | 3,351.66 | 3,375.67 | 3,331.85 | 3,350.21 | 3,350.21 | 94,178 |
| 2025-01-30 | 3,340.41 | 3,364.20 | 3,331.00 | 3,351.01 | 3,351.01 | 79,063 |
| 2025-01-29 | 3,306.83 | 3,325.55 | 3,295.09 | 3,314.05 | 3,314.05 | 84,033 |
| 2025-01-28 | 3,362.40 | 3,378.16 | 3,313.70 | 3,318.58 | 3,318.58 | 93,611 |
| 2025-01-27 | 3,329.54 | 3,437.63 | 3,329.54 | 3,372.82 | 3,372.82 | 136,641 |
| 2025-01-24 | 3,360.67 | 3,361.41 | 3,301.83 | 3,332.53 | 3,332.53 | 85,017 |
| 2025-01-23 | 3,346.83 | 3,376.75 | 3,311.65 | 3,373.57 | 3,373.57 | 103,125 |
| 2025-01-22 | 3,301.64 | 3,331.77 | 3,276.51 | 3,326.01 | 3,326.01 | 102,854 |
| 2025-01-21 | 3,237.21 | 3,312.59 | 3,205.23 | 3,297.72 | 3,297.72 | 104,474 |
| 2025-01-17 | 3,207.68 | 3,230.85 | 3,202.13 | 3,228.40 | 3,228.40 | 144,517 |
| 2025-01-16 | 3,212.75 | 3,217.33 | 3,162.00 | 3,193.96 | 3,193.96 | 110,133 |
| 2025-01-15 | 3,252.92 | 3,254.48 | 3,203.26 | 3,206.05 | 3,206.05 | 103,734 |
| 2025-01-14 | 3,246.80 | 3,259.21 | 3,218.20 | 3,227.80 | 3,227.80 | 83,039 |
| 2025-01-13 | 3,237.12 | 3,276.90 | 3,232.87 | 3,239.62 | 3,239.62 | 115,321 |
| 2025-01-10 | 3,235.01 | 3,288.10 | 3,232.93 | 3,251.32 | 3,251.32 | 132,939 |
| 2025-01-08 | 3,253.19 | 3,305.23 | 3,248.98 | 3,303.35 | 3,303.35 | 82,250 |
| 2025-01-07 | 3,309.31 | 3,334.64 | 3,254.44 | 3,259.91 | 3,259.91 | 104,677 |
| 2025-01-06 | 3,245.87 | 3,328.66 | 3,245.87 | 3,293.46 | 3,293.46 | 181,211 |
| 2025-01-03 | 3,241.02 | 3,270.28 | 3,235.07 | 3,268.78 | 3,268.78 | 113,112 |
| 2025-01-02 | 3,211.15 | 3,250.00 | 3,211.15 | 3,250.00 | 3,250.00 | 105,338 |
| 2024-12-31 | 3,177.00 | 3,223.75 | 3,174.51 | 3,202.00 | 3,202.00 | 104,646 |
| 2024-12-30 | 3,235.78 | 3,235.78 | 3,180.49 | 3,185.71 | 3,185.71 | 112,469 |
| 2024-12-27 | 3,225.00 | 3,262.10 | 3,220.96 | 3,241.62 | 3,241.62 | 78,628 |
| 2024-12-26 | 3,271.84 | 3,286.60 | 3,239.99 | 3,241.25 | 3,241.25 | 80,961 |
| 2024-12-24 | 3,269.00 | 3,286.97 | 3,252.56 | 3,283.48 | 3,283.48 | 57,453 |
| 2024-12-23 | 3,225.23 | 3,251.84 | 3,198.92 | 3,242.23 | 3,242.23 | 175,042 |
| 2024-12-20 | 3,221.13 | 3,274.26 | 3,206.16 | 3,253.47 | 3,253.47 | 268,808 |
| 2024-12-19 | 3,266.08 | 3,266.08 | 3,209.25 | 3,215.29 | 3,215.29 | 129,595 |
| 2024-12-18 | 3,318.30 | 3,324.36 | 3,236.70 | 3,238.52 | 3,238.52 | 136,698 |
| 2024-12-17 | 3,350.00 | 3,352.16 | 3,314.37 | 3,319.11 | 3,319.11 | 136,111 |
| 2024-12-16 | 3,369.00 | 3,392.47 | 3,335.97 | 3,350.13 | 3,350.13 | 136,066 |
| 2024-12-13 | 3,359.34 | 3,378.96 | 3,345.44 | 3,370.27 | 3,370.27 | 111,303 |
| 2024-12-12 | 3,338.50 | 3,352.71 | 3,300.00 | 3,340.48 | 3,340.48 | 125,472 |
| 2024-12-11 | 3,339.95 | 3,394.19 | 3,339.95 | 3,342.72 | 3,342.72 | 119,122 |
| 2024-12-10 | 3,278.21 | 3,416.71 | 3,270.00 | 3,347.16 | 3,347.16 | 230,010 |
| 2024-12-09 | 3,333.25 | 3,345.28 | 3,305.57 | 3,324.01 | 3,324.01 | 221,930 |
| 2024-12-06 | 3,238.20 | 3,313.00 | 3,218.00 | 3,309.44 | 3,309.44 | 185,501 |
| 2024-12-05 | 3,199.89 | 3,242.55 | 3,179.00 | 3,190.07 | 3,190.07 | 105,823 |
| 2024-12-04 | 3,177.27 | 3,252.30 | 3,173.75 | 3,189.98 | 3,189.98 | 146,605 |
| 2024-12-03 | 3,187.63 | 3,209.47 | 3,171.29 | 3,189.50 | 3,189.50 | 129,958 |
| 2024-12-02 | 3,184.00 | 3,210.04 | 3,173.38 | 3,179.52 | 3,179.52 | 160,531 |
| 2024-11-29 | 3,173.94 | 3,232.99 | 3,169.54 | 3,169.54 | 3,169.54 | 93,213 |
| 2024-11-27 | 3,124.74 | 3,194.45 | 3,124.74 | 3,190.10 | 3,190.10 | 137,176 |
| 2024-11-26 | 3,099.81 | 3,157.53 | 3,076.44 | 3,144.21 | 3,144.21 | 247,125 |
| 2024-11-25 | 3,121.62 | 3,164.73 | 3,104.36 | 3,109.56 | 3,109.56 | 206,023 |
| 2024-11-22 | 3,086.56 | 3,114.93 | 3,082.08 | 3,099.38 | 3,099.38 | 125,962 |
| 2024-11-21 | 3,083.39 | 3,083.39 | 3,055.02 | 3,068.69 | 3,068.69 | 92,355 |
| 2024-11-20 | 3,121.45 | 3,121.45 | 3,036.40 | 3,049.58 | 3,049.58 | 121,223 |
| 2024-11-19 | 3,141.27 | 3,141.27 | 3,097.54 | 3,106.91 | 3,106.91 | 144,156 |
| 2024-11-18 | 3,093.01 | 3,176.91 | 3,093.01 | 3,166.93 | 3,166.93 | 130,379 |
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.