Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-29 | 779.56 | 787.90 | 776.96 | 783.23 | 783.23 | 309,012 |
| 2015-10-28 | 763.27 | 780.27 | 760.37 | 778.06 | 778.06 | 285,512 |
| 2015-10-27 | 769.00 | 771.28 | 755.77 | 763.26 | 763.26 | 306,888 |
| 2015-10-26 | 764.15 | 772.10 | 760.83 | 768.07 | 768.07 | 224,848 |
| 2015-10-23 | 766.58 | 767.13 | 758.07 | 762.24 | 762.24 | 260,694 |
| 2015-10-22 | 750.00 | 761.91 | 747.22 | 761.59 | 761.59 | 353,461 |
| 2015-10-21 | 749.40 | 750.10 | 741.40 | 745.29 | 745.29 | 133,626 |
| 2015-10-20 | 746.00 | 747.09 | 740.93 | 745.94 | 745.94 | 198,375 |
| 2015-10-19 | 740.75 | 744.51 | 735.38 | 744.02 | 744.02 | 212,309 |
| 2015-10-16 | 743.06 | 744.60 | 734.18 | 739.82 | 739.82 | 289,072 |
| 2015-10-15 | 730.03 | 738.49 | 727.71 | 737.43 | 737.43 | 276,698 |
| 2015-10-14 | 739.03 | 742.93 | 727.71 | 729.38 | 729.38 | 230,374 |
| 2015-10-13 | 741.13 | 745.00 | 738.76 | 740.00 | 740.00 | 226,527 |
| 2015-10-12 | 738.33 | 745.86 | 730.70 | 744.06 | 744.06 | 165,435 |
| 2015-10-09 | 732.75 | 737.30 | 729.05 | 736.92 | 736.92 | 223,140 |
| 2015-10-08 | 739.89 | 740.99 | 730.95 | 735.31 | 735.31 | 261,763 |
| 2015-10-07 | 748.11 | 748.11 | 733.15 | 736.00 | 736.00 | 268,464 |
| 2015-10-06 | 746.78 | 747.09 | 740.13 | 744.62 | 744.62 | 285,262 |
| 2015-10-05 | 750.00 | 750.00 | 741.57 | 747.28 | 747.28 | 331,504 |
| 2015-10-02 | 730.35 | 742.05 | 724.14 | 740.78 | 740.78 | 370,259 |
| 2015-10-01 | 732.81 | 738.06 | 715.92 | 736.35 | 736.35 | 334,367 |
| 2015-09-30 | 730.92 | 732.67 | 721.34 | 723.83 | 723.83 | 404,529 |
| 2015-09-29 | 731.30 | 739.99 | 717.90 | 724.72 | 724.72 | 276,416 |
| 2015-09-28 | 752.27 | 752.41 | 730.68 | 730.80 | 730.80 | 413,811 |
| 2015-09-25 | 748.73 | 758.14 | 746.77 | 753.48 | 753.48 | 507,786 |
| 2015-09-24 | 741.24 | 748.56 | 740.00 | 746.53 | 746.53 | 342,299 |
| 2015-09-23 | 730.40 | 747.33 | 720.18 | 746.23 | 746.23 | 446,085 |
| 2015-09-22 | 730.15 | 749.99 | 726.30 | 728.00 | 728.00 | 834,615 |
| 2015-09-21 | 726.90 | 735.38 | 725.57 | 728.40 | 728.40 | 304,399 |
| 2015-09-18 | 727.25 | 734.43 | 722.17 | 724.99 | 724.99 | 492,524 |
| 2015-09-17 | 734.67 | 747.00 | 732.25 | 734.62 | 734.62 | 209,785 |
| 2015-09-16 | 728.37 | 734.04 | 726.37 | 732.72 | 732.72 | 183,896 |
| 2015-09-15 | 722.48 | 729.94 | 718.49 | 729.44 | 729.44 | 226,641 |
| 2015-09-14 | 728.00 | 729.49 | 718.08 | 719.93 | 719.93 | 182,974 |
| 2015-09-11 | 716.00 | 728.13 | 715.02 | 727.44 | 727.44 | 208,156 |
| 2015-09-10 | 720.50 | 727.04 | 719.22 | 720.93 | 720.93 | 243,743 |
| 2015-09-09 | 737.85 | 738.49 | 720.24 | 721.00 | 721.00 | 275,566 |
| 2015-09-08 | 723.05 | 736.04 | 722.55 | 732.91 | 732.91 | 220,796 |
| 2015-09-04 | 723.84 | 729.13 | 713.56 | 717.70 | 717.70 | 234,480 |
| 2015-09-03 | 731.22 | 738.74 | 727.62 | 729.81 | 729.81 | 212,631 |
| 2015-09-02 | 720.87 | 731.46 | 715.75 | 730.72 | 730.72 | 297,275 |
| 2015-09-01 | 711.97 | 719.36 | 703.15 | 714.37 | 714.37 | 284,712 |
| 2015-08-31 | 724.08 | 729.94 | 715.99 | 715.99 | 715.99 | 222,267 |
| 2015-08-28 | 725.28 | 727.97 | 720.80 | 726.39 | 726.39 | 238,726 |
| 2015-08-27 | 723.97 | 737.38 | 713.26 | 724.78 | 724.78 | 636,332 |
| 2015-08-26 | 701.50 | 706.56 | 688.05 | 706.25 | 706.25 | 405,366 |
| 2015-08-25 | 715.50 | 715.50 | 687.93 | 687.93 | 687.93 | 431,828 |
| 2015-08-24 | 667.00 | 710.62 | 667.00 | 684.99 | 684.99 | 538,648 |
| 2015-08-21 | 732.37 | 733.11 | 700.81 | 700.92 | 700.92 | 454,203 |
| 2015-08-20 | 746.45 | 749.68 | 737.92 | 738.29 | 738.29 | 206,717 |
| 2015-08-19 | 742.00 | 754.90 | 739.20 | 750.13 | 750.13 | 190,320 |
| 2015-08-18 | 743.00 | 747.25 | 741.98 | 746.20 | 746.20 | 154,321 |
| 2015-08-17 | 739.08 | 745.34 | 737.69 | 743.18 | 743.18 | 127,293 |
| 2015-08-14 | 739.00 | 743.88 | 735.39 | 741.27 | 741.27 | 168,219 |
| 2015-08-13 | 721.00 | 747.47 | 713.67 | 739.07 | 739.07 | 350,609 |
| 2015-08-12 | 710.48 | 721.48 | 708.04 | 721.14 | 721.14 | 287,888 |
| 2015-08-11 | 710.01 | 714.86 | 704.05 | 714.21 | 714.21 | 228,345 |
| 2015-08-10 | 709.39 | 712.03 | 706.05 | 709.47 | 709.47 | 130,357 |
| 2015-08-07 | 696.72 | 705.72 | 695.23 | 704.40 | 704.40 | 157,986 |
| 2015-08-06 | 712.00 | 712.00 | 695.65 | 697.11 | 697.11 | 170,838 |
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.