Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 677.52 | 682.84 | 676.87 | 678.97 | 678.97 | 230,016 |
| 2015-05-11 | 689.00 | 689.67 | 678.47 | 678.83 | 678.83 | 309,542 |
| 2015-05-08 | 683.92 | 690.44 | 681.33 | 686.13 | 686.13 | 184,354 |
| 2015-05-07 | 678.00 | 683.00 | 675.03 | 677.48 | 677.48 | 208,071 |
| 2015-05-06 | 674.50 | 677.20 | 668.14 | 675.03 | 675.03 | 247,696 |
| 2015-05-05 | 682.00 | 684.21 | 672.40 | 672.91 | 672.91 | 233,533 |
| 2015-05-04 | 683.00 | 686.91 | 680.01 | 684.74 | 684.74 | 181,748 |
| 2015-05-01 | 675.06 | 680.72 | 673.82 | 679.25 | 679.25 | 285,733 |
| 2015-04-30 | 682.63 | 684.48 | 671.36 | 672.66 | 672.66 | 414,849 |
| 2015-04-29 | 690.00 | 694.09 | 681.13 | 682.39 | 682.39 | 263,871 |
| 2015-04-28 | 691.68 | 694.52 | 688.60 | 693.05 | 693.05 | 207,507 |
| 2015-04-27 | 702.73 | 703.23 | 691.81 | 692.38 | 692.38 | 229,379 |
| 2015-04-24 | 705.00 | 705.00 | 699.97 | 702.00 | 702.00 | 229,531 |
| 2015-04-23 | 695.00 | 703.11 | 695.00 | 702.33 | 702.33 | 412,544 |
| 2015-04-22 | 691.00 | 694.52 | 683.56 | 693.41 | 693.41 | 525,340 |
| 2015-04-21 | 692.41 | 695.13 | 684.36 | 690.73 | 690.73 | 274,532 |
| 2015-04-20 | 685.76 | 692.41 | 685.73 | 689.36 | 689.36 | 206,957 |
| 2015-04-17 | 686.38 | 689.45 | 681.40 | 683.43 | 683.43 | 306,916 |
| 2015-04-16 | 690.00 | 694.30 | 686.12 | 692.40 | 692.40 | 304,766 |
| 2015-04-15 | 698.00 | 699.25 | 689.14 | 694.17 | 694.17 | 277,826 |
| 2015-04-14 | 696.09 | 699.00 | 690.24 | 695.81 | 695.81 | 199,324 |
| 2015-04-13 | 699.00 | 704.45 | 696.15 | 699.05 | 699.05 | 163,828 |
| 2015-04-10 | 698.65 | 702.25 | 696.03 | 701.73 | 701.73 | 157,092 |
| 2015-04-09 | 696.56 | 699.64 | 690.82 | 695.77 | 695.77 | 252,066 |
| 2015-04-08 | 690.91 | 699.95 | 690.60 | 698.24 | 698.24 | 236,414 |
| 2015-04-07 | 694.96 | 698.94 | 690.47 | 693.11 | 693.11 | 253,330 |
| 2015-04-06 | 684.77 | 699.19 | 684.20 | 695.45 | 695.45 | 371,663 |
| 2015-04-02 | 691.86 | 696.00 | 684.82 | 689.11 | 689.11 | 339,626 |
| 2015-04-01 | 687.00 | 693.57 | 678.60 | 692.93 | 692.93 | 421,002 |
| 2015-03-31 | 683.06 | 694.45 | 682.16 | 682.16 | 682.16 | 422,402 |
| 2015-03-30 | 682.58 | 690.87 | 681.80 | 689.38 | 689.38 | 277,787 |
| 2015-03-27 | 664.15 | 682.00 | 662.12 | 681.34 | 681.34 | 384,841 |
| 2015-03-26 | 661.11 | 662.50 | 652.19 | 662.04 | 662.04 | 212,148 |
| 2015-03-25 | 669.48 | 671.41 | 660.06 | 660.72 | 660.72 | 233,874 |
| 2015-03-24 | 671.19 | 675.85 | 664.98 | 667.45 | 667.45 | 249,404 |
| 2015-03-23 | 664.93 | 671.83 | 663.24 | 671.27 | 671.27 | 439,681 |
| 2015-03-20 | 666.25 | 671.15 | 662.05 | 662.43 | 662.43 | 350,246 |
| 2015-03-19 | 667.75 | 672.47 | 661.51 | 667.39 | 667.39 | 178,389 |
| 2015-03-18 | 663.41 | 671.29 | 659.01 | 667.42 | 667.42 | 247,978 |
| 2015-03-17 | 659.40 | 665.30 | 658.51 | 662.18 | 662.18 | 225,703 |
| 2015-03-16 | 658.39 | 665.78 | 657.27 | 665.41 | 665.41 | 232,582 |
| 2015-03-13 | 654.46 | 657.86 | 647.56 | 654.66 | 654.66 | 178,357 |
| 2015-03-12 | 647.39 | 656.39 | 645.52 | 652.76 | 652.76 | 238,964 |
| 2015-03-11 | 640.00 | 649.97 | 640.00 | 643.81 | 643.81 | 386,329 |
| 2015-03-10 | 650.43 | 650.43 | 640.81 | 643.05 | 643.05 | 338,796 |
| 2015-03-09 | 644.53 | 651.14 | 644.12 | 650.89 | 650.89 | 236,927 |
| 2015-03-06 | 647.46 | 652.86 | 644.39 | 645.20 | 645.20 | 277,852 |
| 2015-03-05 | 655.85 | 657.88 | 646.85 | 650.97 | 650.97 | 345,216 |
| 2015-03-04 | 653.47 | 654.76 | 644.22 | 652.48 | 652.48 | 448,444 |
| 2015-03-03 | 671.14 | 674.76 | 648.99 | 651.90 | 651.90 | 666,699 |
| 2015-03-02 | 642.42 | 649.53 | 640.66 | 649.53 | 649.53 | 326,449 |
| 2015-02-27 | 647.24 | 651.95 | 640.52 | 642.68 | 642.68 | 319,766 |
| 2015-02-26 | 633.30 | 646.52 | 633.30 | 644.97 | 644.97 | 231,532 |
| 2015-02-25 | 640.98 | 642.17 | 634.65 | 637.12 | 637.12 | 188,563 |
| 2015-02-24 | 638.58 | 640.00 | 634.15 | 637.79 | 637.79 | 164,183 |
| 2015-02-23 | 625.00 | 636.97 | 620.49 | 636.77 | 636.77 | 281,530 |
| 2015-02-20 | 618.98 | 625.00 | 614.39 | 623.31 | 623.31 | 236,897 |
| 2015-02-19 | 621.48 | 623.44 | 612.76 | 618.34 | 618.34 | 238,419 |
| 2015-02-18 | 613.72 | 617.99 | 612.68 | 617.92 | 617.92 | 167,938 |
| 2015-02-17 | 615.55 | 620.31 | 612.95 | 615.15 | 615.15 | 205,753 |
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.