See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI102.13▼ 1.10%
← AZO stock page

Autozone Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-062,137.462,182.502,123.782,167.542,167.54160,454
2022-07-052,139.722,160.002,103.072,140.392,140.39185,321
2022-07-012,148.612,165.062,114.052,159.812,159.81110,828
2022-06-302,131.932,173.152,100.102,149.122,149.12232,853
2022-06-292,127.502,165.042,106.272,140.002,140.00137,986
2022-06-282,168.002,195.572,116.512,125.332,125.33194,177
2022-06-272,190.002,200.222,159.452,169.272,169.27166,243
2022-06-242,127.642,175.272,106.982,158.912,158.91442,241
2022-06-232,100.002,119.282,067.002,108.642,108.64154,109
2022-06-222,043.552,090.912,013.282,071.622,071.62144,610
2022-06-212,026.242,037.761,980.742,032.122,032.12151,464
2022-06-171,983.992,005.001,959.581,992.551,992.55412,020
2022-06-162,017.972,024.181,968.112,001.162,001.16201,279
2022-06-152,028.002,054.341,991.062,013.812,013.81173,056
2022-06-142,024.502,068.552,008.052,033.582,033.58166,652
2022-06-132,031.562,056.112,012.092,026.662,026.66160,110
2022-06-102,066.172,084.792,050.712,064.462,064.46112,958
2022-06-092,082.302,130.502,082.302,101.152,101.15133,526
2022-06-082,096.212,120.632,089.392,092.352,092.35104,611
2022-06-072,080.002,121.722,065.232,119.982,119.98120,607
2022-06-062,070.962,107.432,051.602,099.062,099.06149,501
2022-06-032,044.742,070.302,040.722,058.042,058.0494,936
2022-06-022,046.592,062.911,996.942,061.302,061.30136,912
2022-06-012,046.002,060.402,035.112,035.112,035.11153,600
2022-05-312,056.082,082.072,033.712,059.652,059.65244,782
2022-05-272,034.002,069.342,010.012,055.392,055.39226,749
2022-05-261,986.692,039.911,980.882,028.962,028.96235,554
2022-05-251,901.951,978.081,882.181,964.661,964.66293,220
2022-05-241,884.831,916.761,780.401,910.221,910.22403,293
2022-05-231,773.841,821.131,759.101,805.221,805.22314,068
2022-05-201,882.661,886.531,703.321,771.681,771.68443,179
2022-05-191,830.001,919.571,817.731,889.391,889.39304,266
2022-05-182,002.612,002.611,807.911,839.621,839.62382,544
2022-05-172,056.152,056.152,008.822,031.872,031.87196,964
2022-05-161,988.342,034.101,970.372,023.492,023.49133,590
2022-05-131,969.992,022.601,960.072,001.112,001.11186,435
2022-05-121,940.711,981.191,916.401,954.761,954.76189,964
2022-05-111,964.341,974.961,927.631,930.981,930.98174,753
2022-05-101,975.591,984.411,921.971,950.891,950.89162,401
2022-05-091,971.741,992.421,939.841,951.661,951.66172,709
2022-05-061,959.002,002.031,918.422,000.002,000.00170,611
2022-05-052,039.872,043.111,954.401,973.091,973.09138,899
2022-05-041,986.062,054.581,976.312,054.582,054.58165,052
2022-05-032,002.482,014.001,962.261,976.291,976.29141,784
2022-05-021,964.602,009.991,963.772,006.692,006.69188,358
2022-04-292,006.172,006.171,950.141,955.471,955.47275,363
2022-04-282,085.882,085.882,010.492,014.442,014.44333,760
2022-04-272,193.242,225.002,174.002,181.342,181.34152,565
2022-04-262,180.002,229.482,165.312,195.942,195.94224,835
2022-04-252,154.882,204.662,120.802,195.682,195.68165,904
2022-04-222,212.282,212.592,155.022,160.272,160.27149,370
2022-04-212,261.272,267.402,227.102,233.312,233.31122,623
2022-04-202,212.762,267.232,211.112,254.032,254.03158,755
2022-04-192,178.402,202.032,169.042,196.792,196.79121,896
2022-04-182,152.202,190.882,145.082,174.652,174.65139,484
2022-04-142,179.442,193.712,164.602,164.602,164.6091,080
2022-04-132,160.052,172.182,136.832,171.432,171.43132,212
2022-04-122,163.482,186.392,152.962,168.442,168.44143,517
2022-04-112,199.642,204.222,151.622,158.482,158.48194,110
2022-04-082,162.982,221.572,150.922,190.562,190.56205,058
← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

DateSplit (new : old)
1994-04-212:1
1992-02-032:1

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.