Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 712.00 | 712.00 | 695.65 | 697.11 | 697.11 | 170,838 |
| 2015-08-05 | 706.61 | 712.46 | 704.66 | 711.69 | 711.69 | 253,017 |
| 2015-08-04 | 696.96 | 703.62 | 696.41 | 702.78 | 702.78 | 111,108 |
| 2015-08-03 | 702.00 | 702.00 | 693.59 | 696.96 | 696.96 | 100,998 |
| 2015-07-31 | 697.88 | 703.38 | 694.92 | 700.94 | 700.94 | 181,067 |
| 2015-07-30 | 693.54 | 696.14 | 688.37 | 695.03 | 695.03 | 146,363 |
| 2015-07-29 | 688.58 | 693.57 | 683.19 | 692.68 | 692.68 | 178,770 |
| 2015-07-28 | 675.55 | 687.42 | 672.98 | 687.14 | 687.14 | 187,485 |
| 2015-07-27 | 674.07 | 676.73 | 667.49 | 674.37 | 674.37 | 180,068 |
| 2015-07-24 | 681.66 | 683.62 | 673.80 | 675.25 | 675.25 | 163,334 |
| 2015-07-23 | 680.03 | 684.60 | 676.49 | 681.29 | 681.29 | 160,695 |
| 2015-07-22 | 671.62 | 678.05 | 671.13 | 677.32 | 677.32 | 112,789 |
| 2015-07-21 | 675.73 | 677.80 | 669.00 | 671.70 | 671.70 | 169,560 |
| 2015-07-20 | 677.43 | 679.10 | 671.46 | 676.05 | 676.05 | 209,609 |
| 2015-07-17 | 678.76 | 679.97 | 675.28 | 677.13 | 677.13 | 124,610 |
| 2015-07-16 | 684.89 | 685.00 | 678.09 | 680.72 | 680.72 | 165,646 |
| 2015-07-15 | 678.31 | 681.85 | 673.47 | 680.78 | 680.78 | 157,880 |
| 2015-07-14 | 685.10 | 685.93 | 673.58 | 676.46 | 676.46 | 244,307 |
| 2015-07-13 | 685.00 | 687.00 | 677.53 | 685.32 | 685.32 | 181,676 |
| 2015-07-10 | 678.32 | 684.09 | 674.42 | 682.30 | 682.30 | 294,435 |
| 2015-07-09 | 673.00 | 675.00 | 668.34 | 670.36 | 670.36 | 186,693 |
| 2015-07-08 | 675.76 | 677.28 | 668.19 | 668.19 | 668.19 | 204,540 |
| 2015-07-07 | 675.95 | 683.99 | 671.20 | 680.74 | 680.74 | 178,853 |
| 2015-07-06 | 667.70 | 675.77 | 667.70 | 675.07 | 675.07 | 191,522 |
| 2015-07-02 | 675.70 | 675.70 | 667.58 | 671.69 | 671.69 | 138,320 |
| 2015-07-01 | 670.84 | 673.73 | 667.22 | 673.14 | 673.14 | 228,393 |
| 2015-06-30 | 667.97 | 672.61 | 662.70 | 666.90 | 666.90 | 253,100 |
| 2015-06-29 | 673.00 | 674.86 | 662.72 | 663.16 | 663.16 | 216,616 |
| 2015-06-26 | 681.26 | 683.51 | 676.30 | 677.47 | 677.47 | 273,038 |
| 2015-06-25 | 680.93 | 684.70 | 678.58 | 680.31 | 680.31 | 161,597 |
| 2015-06-24 | 682.70 | 684.41 | 678.12 | 679.64 | 679.64 | 174,849 |
| 2015-06-23 | 684.24 | 685.87 | 681.70 | 685.54 | 685.54 | 150,453 |
| 2015-06-22 | 684.49 | 684.49 | 679.57 | 681.50 | 681.50 | 195,690 |
| 2015-06-19 | 682.41 | 685.25 | 679.70 | 681.67 | 681.67 | 344,074 |
| 2015-06-18 | 675.76 | 686.46 | 674.60 | 684.23 | 684.23 | 300,435 |
| 2015-06-17 | 676.28 | 680.50 | 668.07 | 673.33 | 673.33 | 215,797 |
| 2015-06-16 | 673.51 | 679.54 | 673.51 | 675.78 | 675.78 | 153,000 |
| 2015-06-15 | 680.25 | 681.60 | 672.34 | 674.00 | 674.00 | 274,178 |
| 2015-06-12 | 681.28 | 686.14 | 680.01 | 682.08 | 682.08 | 192,626 |
| 2015-06-11 | 684.79 | 687.58 | 682.42 | 684.84 | 684.84 | 156,649 |
| 2015-06-10 | 676.54 | 682.68 | 675.43 | 681.58 | 681.58 | 265,917 |
| 2015-06-09 | 676.38 | 680.52 | 672.61 | 676.04 | 676.04 | 213,015 |
| 2015-06-08 | 673.50 | 680.80 | 672.04 | 678.45 | 678.45 | 273,528 |
| 2015-06-05 | 679.32 | 679.32 | 674.56 | 675.50 | 675.50 | 203,345 |
| 2015-06-04 | 679.92 | 681.81 | 675.36 | 678.18 | 678.18 | 282,551 |
| 2015-06-03 | 679.88 | 683.14 | 676.68 | 681.79 | 681.79 | 267,156 |
| 2015-06-02 | 674.18 | 680.34 | 670.12 | 675.74 | 675.74 | 259,476 |
| 2015-06-01 | 676.98 | 677.10 | 668.40 | 673.36 | 673.36 | 304,757 |
| 2015-05-29 | 681.97 | 682.16 | 672.66 | 673.62 | 673.62 | 277,904 |
| 2015-05-28 | 681.15 | 687.42 | 676.89 | 679.51 | 679.51 | 339,527 |
| 2015-05-27 | 682.00 | 688.82 | 677.74 | 680.73 | 680.73 | 434,216 |
| 2015-05-26 | 689.07 | 693.99 | 682.86 | 688.43 | 688.43 | 409,229 |
| 2015-05-22 | 692.96 | 693.96 | 686.85 | 689.18 | 689.18 | 290,778 |
| 2015-05-21 | 685.00 | 692.40 | 682.03 | 691.91 | 691.91 | 272,713 |
| 2015-05-20 | 695.31 | 696.04 | 687.74 | 687.81 | 687.81 | 234,781 |
| 2015-05-19 | 696.24 | 701.27 | 692.74 | 694.58 | 694.58 | 186,369 |
| 2015-05-18 | 690.00 | 695.50 | 688.88 | 693.52 | 693.52 | 280,761 |
| 2015-05-15 | 685.34 | 690.23 | 680.34 | 689.85 | 689.85 | 342,974 |
| 2015-05-14 | 683.54 | 687.31 | 678.59 | 682.13 | 682.13 | 360,012 |
| 2015-05-13 | 676.86 | 686.95 | 676.86 | 680.36 | 680.36 | 259,290 |
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.