Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3,133.00 | 3,150.79 | 3,100.00 | 3,107.53 | 3,107.53 | 117,884 |
| 2024-11-14 | 3,189.00 | 3,200.00 | 3,131.22 | 3,136.06 | 3,136.06 | 107,597 |
| 2024-11-13 | 3,173.99 | 3,195.87 | 3,155.82 | 3,161.87 | 3,161.87 | 103,182 |
| 2024-11-12 | 3,172.97 | 3,218.71 | 3,169.61 | 3,175.72 | 3,175.72 | 127,307 |
| 2024-11-11 | 3,117.96 | 3,182.56 | 3,117.96 | 3,173.40 | 3,173.40 | 173,159 |
| 2024-11-08 | 3,166.93 | 3,172.65 | 3,105.63 | 3,110.12 | 3,110.12 | 145,833 |
| 2024-11-07 | 3,205.05 | 3,205.05 | 3,143.20 | 3,150.18 | 3,150.18 | 140,608 |
| 2024-11-06 | 3,123.03 | 3,232.94 | 3,123.03 | 3,196.38 | 3,196.38 | 215,779 |
| 2024-11-05 | 3,034.46 | 3,071.92 | 3,010.45 | 3,059.83 | 3,059.83 | 138,592 |
| 2024-11-04 | 2,981.19 | 3,051.97 | 2,981.19 | 3,046.35 | 3,046.35 | 102,745 |
| 2024-11-01 | 3,020.56 | 3,026.92 | 2,980.10 | 2,981.19 | 2,981.19 | 127,168 |
| 2024-10-31 | 3,008.94 | 3,029.15 | 2,990.40 | 3,009.00 | 3,009.00 | 156,707 |
| 2024-10-30 | 3,065.79 | 3,066.47 | 3,012.40 | 3,017.98 | 3,017.98 | 109,887 |
| 2024-10-29 | 3,090.88 | 3,108.01 | 3,060.89 | 3,060.89 | 3,060.89 | 106,771 |
| 2024-10-28 | 3,126.12 | 3,139.28 | 3,078.47 | 3,105.93 | 3,105.93 | 109,946 |
| 2024-10-25 | 3,165.60 | 3,172.57 | 3,119.99 | 3,130.96 | 3,130.96 | 85,433 |
| 2024-10-24 | 3,146.28 | 3,171.18 | 3,112.33 | 3,153.25 | 3,153.25 | 110,988 |
| 2024-10-23 | 3,183.45 | 3,196.55 | 3,163.39 | 3,196.55 | 3,196.55 | 130,367 |
| 2024-10-22 | 3,179.86 | 3,201.42 | 3,149.78 | 3,172.05 | 3,172.05 | 83,718 |
| 2024-10-21 | 3,185.00 | 3,223.49 | 3,185.00 | 3,218.48 | 3,218.48 | 94,077 |
| 2024-10-18 | 3,180.46 | 3,197.21 | 3,141.44 | 3,182.07 | 3,182.07 | 113,374 |
| 2024-10-17 | 3,120.00 | 3,158.00 | 3,102.51 | 3,158.00 | 3,158.00 | 87,004 |
| 2024-10-16 | 3,100.00 | 3,136.78 | 3,078.46 | 3,128.64 | 3,128.64 | 133,656 |
| 2024-10-15 | 3,127.00 | 3,160.61 | 3,076.75 | 3,100.00 | 3,100.00 | 189,182 |
| 2024-10-14 | 3,075.15 | 3,167.26 | 3,075.15 | 3,153.04 | 3,153.04 | 98,622 |
| 2024-10-11 | 3,122.17 | 3,138.99 | 3,100.11 | 3,129.78 | 3,129.78 | 67,285 |
| 2024-10-10 | 3,156.44 | 3,156.44 | 3,083.56 | 3,106.55 | 3,106.55 | 97,297 |
| 2024-10-09 | 3,088.06 | 3,159.81 | 3,085.36 | 3,146.07 | 3,146.07 | 101,552 |
| 2024-10-08 | 3,072.22 | 3,102.49 | 3,042.07 | 3,102.09 | 3,102.09 | 97,205 |
| 2024-10-07 | 3,025.24 | 3,096.80 | 3,015.00 | 3,053.45 | 3,053.45 | 90,535 |
| 2024-10-04 | 3,080.00 | 3,089.00 | 3,020.99 | 3,033.58 | 3,033.58 | 94,546 |
| 2024-10-03 | 3,062.44 | 3,079.29 | 3,041.37 | 3,066.92 | 3,066.92 | 123,652 |
| 2024-10-02 | 3,160.11 | 3,199.00 | 3,076.00 | 3,083.43 | 3,083.43 | 176,664 |
| 2024-10-01 | 3,151.16 | 3,182.46 | 3,119.92 | 3,172.98 | 3,172.98 | 110,292 |
| 2024-09-30 | 3,200.00 | 3,200.00 | 3,137.68 | 3,150.04 | 3,150.04 | 110,149 |
| 2024-09-27 | 3,178.74 | 3,207.75 | 3,169.35 | 3,196.61 | 3,196.61 | 115,661 |
| 2024-09-26 | 3,095.92 | 3,198.44 | 3,095.92 | 3,189.09 | 3,189.09 | 126,313 |
| 2024-09-25 | 3,077.89 | 3,119.98 | 3,035.51 | 3,108.97 | 3,108.97 | 138,232 |
| 2024-09-24 | 2,919.88 | 3,097.81 | 2,898.57 | 3,043.97 | 3,043.97 | 315,589 |
| 2024-09-23 | 3,042.65 | 3,064.80 | 3,013.05 | 3,048.82 | 3,048.82 | 203,446 |
| 2024-09-20 | 3,038.26 | 3,056.56 | 3,005.10 | 3,020.66 | 3,020.66 | 281,272 |
| 2024-09-19 | 3,088.01 | 3,088.01 | 3,025.01 | 3,040.09 | 3,040.09 | 207,267 |
| 2024-09-18 | 3,097.12 | 3,103.51 | 3,060.70 | 3,074.71 | 3,074.71 | 124,206 |
| 2024-09-17 | 3,106.09 | 3,142.09 | 3,070.37 | 3,078.31 | 3,078.31 | 145,886 |
| 2024-09-16 | 3,145.22 | 3,157.62 | 3,086.65 | 3,101.04 | 3,101.04 | 117,931 |
| 2024-09-13 | 3,122.27 | 3,140.30 | 3,098.39 | 3,123.36 | 3,123.36 | 95,189 |
| 2024-09-12 | 3,114.83 | 3,126.03 | 3,083.69 | 3,104.76 | 3,104.76 | 98,433 |
| 2024-09-11 | 3,123.15 | 3,123.15 | 3,046.49 | 3,119.31 | 3,119.31 | 97,285 |
| 2024-09-10 | 3,109.58 | 3,134.87 | 3,081.16 | 3,132.27 | 3,132.27 | 97,257 |
| 2024-09-09 | 3,095.11 | 3,151.02 | 3,081.60 | 3,120.50 | 3,120.50 | 105,338 |
| 2024-09-06 | 3,143.23 | 3,159.69 | 3,084.58 | 3,092.56 | 3,092.56 | 107,600 |
| 2024-09-05 | 3,166.43 | 3,166.43 | 3,110.52 | 3,141.17 | 3,141.17 | 86,583 |
| 2024-09-04 | 3,141.16 | 3,169.73 | 3,117.29 | 3,166.71 | 3,166.71 | 96,987 |
| 2024-09-03 | 3,185.73 | 3,185.73 | 3,128.71 | 3,139.67 | 3,139.67 | 133,614 |
| 2024-08-30 | 3,210.87 | 3,234.02 | 3,149.74 | 3,181.48 | 3,181.48 | 129,689 |
| 2024-08-29 | 3,217.24 | 3,231.85 | 3,176.78 | 3,204.73 | 3,204.73 | 93,186 |
| 2024-08-28 | 3,190.20 | 3,211.33 | 3,179.52 | 3,196.70 | 3,196.70 | 60,644 |
| 2024-08-27 | 3,148.18 | 3,187.27 | 3,148.18 | 3,181.85 | 3,181.85 | 59,796 |
| 2024-08-26 | 3,136.76 | 3,178.15 | 3,136.76 | 3,157.10 | 3,157.10 | 84,049 |
| 2024-08-23 | 3,192.69 | 3,192.69 | 3,108.29 | 3,125.67 | 3,125.67 | 120,905 |
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.