Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-05 | 699.00 | 709.46 | 697.30 | 703.03 | 703.03 | 408,846 |
| 2017-04-04 | 700.00 | 705.66 | 692.90 | 696.67 | 696.67 | 499,895 |
| 2017-04-03 | 720.50 | 721.47 | 695.16 | 700.69 | 700.69 | 796,642 |
| 2017-03-31 | 718.28 | 727.00 | 716.95 | 723.05 | 723.05 | 301,248 |
| 2017-03-30 | 722.00 | 723.17 | 711.22 | 719.08 | 719.08 | 334,954 |
| 2017-03-29 | 717.21 | 724.00 | 716.66 | 722.46 | 722.46 | 267,896 |
| 2017-03-28 | 712.51 | 717.02 | 706.28 | 716.99 | 716.99 | 385,968 |
| 2017-03-27 | 716.50 | 719.14 | 712.34 | 714.16 | 714.16 | 367,797 |
| 2017-03-24 | 725.56 | 727.33 | 719.25 | 721.16 | 721.16 | 187,117 |
| 2017-03-23 | 724.18 | 730.29 | 719.49 | 725.50 | 725.50 | 260,652 |
| 2017-03-22 | 729.74 | 731.89 | 723.39 | 725.35 | 725.35 | 282,057 |
| 2017-03-21 | 731.02 | 732.43 | 723.67 | 725.21 | 725.21 | 318,353 |
| 2017-03-20 | 730.26 | 735.00 | 726.79 | 729.79 | 729.79 | 298,785 |
| 2017-03-17 | 723.12 | 732.09 | 723.12 | 730.77 | 730.77 | 474,177 |
| 2017-03-16 | 713.91 | 721.96 | 713.30 | 721.85 | 721.85 | 270,694 |
| 2017-03-15 | 729.15 | 729.35 | 711.33 | 716.29 | 716.29 | 559,622 |
| 2017-03-14 | 728.22 | 731.50 | 724.44 | 728.99 | 728.99 | 250,630 |
| 2017-03-13 | 716.00 | 730.53 | 712.78 | 728.55 | 728.55 | 367,578 |
| 2017-03-10 | 717.57 | 720.93 | 713.98 | 717.03 | 717.03 | 276,518 |
| 2017-03-09 | 718.05 | 721.32 | 714.56 | 715.93 | 715.93 | 334,490 |
| 2017-03-08 | 711.12 | 719.82 | 705.30 | 717.67 | 717.67 | 417,632 |
| 2017-03-07 | 721.86 | 726.30 | 711.00 | 712.72 | 712.72 | 495,310 |
| 2017-03-06 | 728.00 | 728.00 | 720.84 | 723.91 | 723.91 | 302,664 |
| 2017-03-03 | 731.73 | 734.03 | 720.20 | 725.24 | 725.24 | 483,725 |
| 2017-03-02 | 739.85 | 739.85 | 730.44 | 733.53 | 733.53 | 276,054 |
| 2017-03-01 | 740.01 | 748.91 | 736.02 | 738.97 | 738.97 | 649,582 |
| 2017-02-28 | 732.64 | 752.99 | 732.29 | 736.55 | 736.55 | 603,256 |
| 2017-02-27 | 733.76 | 740.85 | 730.87 | 740.85 | 740.85 | 537,211 |
| 2017-02-24 | 727.00 | 734.71 | 723.33 | 732.75 | 732.75 | 257,417 |
| 2017-02-23 | 734.07 | 734.96 | 726.12 | 727.22 | 727.22 | 347,221 |
| 2017-02-22 | 743.44 | 744.91 | 731.02 | 735.33 | 735.33 | 316,680 |
| 2017-02-21 | 745.00 | 749.99 | 736.71 | 740.66 | 740.66 | 319,734 |
| 2017-02-17 | 737.66 | 741.78 | 734.14 | 741.05 | 741.05 | 231,431 |
| 2017-02-16 | 743.19 | 744.89 | 733.80 | 737.36 | 737.36 | 264,848 |
| 2017-02-15 | 735.00 | 741.36 | 734.14 | 739.50 | 739.50 | 229,105 |
| 2017-02-14 | 735.00 | 739.38 | 732.10 | 735.79 | 735.79 | 267,484 |
| 2017-02-13 | 741.00 | 741.00 | 733.19 | 736.09 | 736.09 | 173,986 |
| 2017-02-10 | 751.61 | 751.61 | 738.20 | 740.65 | 740.65 | 236,469 |
| 2017-02-09 | 743.65 | 749.01 | 739.35 | 745.94 | 745.94 | 444,648 |
| 2017-02-08 | 720.50 | 743.14 | 717.52 | 741.06 | 741.06 | 566,519 |
| 2017-02-07 | 721.15 | 726.48 | 716.42 | 721.66 | 721.66 | 349,882 |
| 2017-02-06 | 723.64 | 728.98 | 720.06 | 720.49 | 720.49 | 299,891 |
| 2017-02-03 | 724.93 | 731.59 | 722.66 | 724.72 | 724.72 | 318,848 |
| 2017-02-02 | 714.24 | 726.38 | 713.44 | 725.43 | 725.43 | 457,452 |
| 2017-02-01 | 728.74 | 729.56 | 713.09 | 714.99 | 714.99 | 394,208 |
| 2017-01-31 | 725.64 | 726.55 | 718.07 | 724.98 | 724.98 | 1,938,773 |
| 2017-01-30 | 728.45 | 731.92 | 723.34 | 724.41 | 724.41 | 339,936 |
| 2017-01-27 | 729.55 | 731.21 | 723.45 | 730.00 | 730.00 | 320,772 |
| 2017-01-26 | 736.17 | 739.82 | 729.82 | 729.89 | 729.89 | 361,619 |
| 2017-01-25 | 743.43 | 744.28 | 734.06 | 735.00 | 735.00 | 391,111 |
| 2017-01-24 | 742.14 | 746.50 | 735.41 | 738.43 | 738.43 | 355,222 |
| 2017-01-23 | 753.60 | 754.10 | 730.99 | 739.35 | 739.35 | 701,214 |
| 2017-01-20 | 771.20 | 775.00 | 764.21 | 770.02 | 770.02 | 340,404 |
| 2017-01-19 | 775.07 | 776.48 | 767.00 | 769.90 | 769.90 | 255,533 |
| 2017-01-18 | 785.54 | 785.67 | 772.55 | 778.30 | 778.30 | 308,007 |
| 2017-01-17 | 780.26 | 787.30 | 780.26 | 782.29 | 782.29 | 278,706 |
| 2017-01-13 | 787.67 | 793.30 | 779.81 | 779.81 | 779.81 | 262,110 |
| 2017-01-12 | 788.35 | 790.97 | 781.70 | 790.27 | 790.27 | 213,659 |
| 2017-01-11 | 796.16 | 800.00 | 787.69 | 792.00 | 792.00 | 171,024 |
| 2017-01-10 | 788.72 | 797.16 | 788.60 | 793.68 | 793.68 | 186,478 |
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.