Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-08-22 | 538.42 | 539.39 | 536.45 | 537.46 | 537.46 | 161,567 |
| 2014-08-21 | 538.06 | 541.07 | 536.26 | 537.78 | 537.78 | 145,125 |
| 2014-08-20 | 536.83 | 538.70 | 531.46 | 537.96 | 537.96 | 177,550 |
| 2014-08-19 | 534.23 | 539.24 | 533.26 | 536.84 | 536.84 | 115,837 |
| 2014-08-18 | 531.00 | 534.16 | 529.55 | 533.90 | 533.90 | 126,546 |
| 2014-08-15 | 533.85 | 535.81 | 527.02 | 529.03 | 529.03 | 148,722 |
| 2014-08-14 | 526.34 | 533.07 | 524.43 | 530.67 | 530.67 | 163,085 |
| 2014-08-13 | 526.39 | 526.39 | 520.17 | 524.03 | 524.03 | 140,488 |
| 2014-08-12 | 523.92 | 526.79 | 520.02 | 524.58 | 524.58 | 116,300 |
| 2014-08-11 | 528.67 | 528.67 | 524.99 | 525.47 | 525.47 | 86,705 |
| 2014-08-08 | 519.78 | 526.31 | 516.47 | 525.99 | 525.99 | 162,004 |
| 2014-08-07 | 520.30 | 521.77 | 515.99 | 517.26 | 517.26 | 203,005 |
| 2014-08-06 | 516.35 | 522.96 | 515.53 | 519.60 | 519.60 | 133,244 |
| 2014-08-05 | 516.40 | 524.00 | 515.19 | 518.07 | 518.07 | 173,714 |
| 2014-08-04 | 514.38 | 521.76 | 514.10 | 519.49 | 519.49 | 115,305 |
| 2014-08-01 | 515.07 | 520.23 | 512.04 | 514.41 | 514.41 | 177,767 |
| 2014-07-31 | 523.80 | 523.80 | 516.80 | 517.03 | 517.03 | 284,707 |
| 2014-07-30 | 510.31 | 523.25 | 510.31 | 521.84 | 521.84 | 261,853 |
| 2014-07-29 | 512.28 | 514.81 | 509.95 | 510.04 | 510.04 | 170,732 |
| 2014-07-28 | 513.77 | 517.42 | 512.81 | 513.22 | 513.22 | 133,894 |
| 2014-07-25 | 518.91 | 518.91 | 513.31 | 514.57 | 514.57 | 149,134 |
| 2014-07-24 | 511.64 | 516.76 | 510.54 | 514.82 | 514.82 | 242,043 |
| 2014-07-23 | 510.22 | 512.34 | 506.46 | 507.72 | 507.72 | 263,759 |
| 2014-07-22 | 514.96 | 515.27 | 505.32 | 511.92 | 511.92 | 332,518 |
| 2014-07-21 | 520.56 | 521.99 | 513.17 | 515.17 | 515.17 | 220,565 |
| 2014-07-18 | 521.20 | 523.09 | 517.23 | 520.56 | 520.56 | 345,585 |
| 2014-07-17 | 528.00 | 531.27 | 523.51 | 524.69 | 524.69 | 149,036 |
| 2014-07-16 | 535.87 | 535.87 | 529.20 | 531.82 | 531.82 | 236,454 |
| 2014-07-15 | 531.98 | 534.32 | 528.40 | 533.51 | 533.51 | 251,764 |
| 2014-07-14 | 536.71 | 536.71 | 533.04 | 533.66 | 533.66 | 105,174 |
| 2014-07-11 | 534.02 | 534.57 | 528.50 | 533.45 | 533.45 | 109,570 |
| 2014-07-10 | 535.27 | 538.35 | 532.00 | 534.02 | 534.02 | 132,362 |
| 2014-07-09 | 535.15 | 539.61 | 534.47 | 538.66 | 538.66 | 168,428 |
| 2014-07-08 | 535.51 | 537.84 | 534.32 | 535.11 | 535.11 | 205,732 |
| 2014-07-07 | 539.40 | 540.49 | 536.14 | 538.24 | 538.24 | 185,591 |
| 2014-07-03 | 537.43 | 540.40 | 536.11 | 539.46 | 539.46 | 139,233 |
| 2014-07-02 | 534.84 | 537.79 | 532.85 | 535.31 | 535.31 | 191,873 |
| 2014-07-01 | 537.00 | 538.25 | 534.53 | 536.82 | 536.82 | 159,164 |
| 2014-06-30 | 533.00 | 536.45 | 532.26 | 536.24 | 536.24 | 195,676 |
| 2014-06-27 | 530.57 | 535.51 | 528.91 | 535.32 | 535.32 | 167,668 |
| 2014-06-26 | 530.00 | 532.65 | 526.75 | 532.40 | 532.40 | 120,251 |
| 2014-06-25 | 528.76 | 532.30 | 526.52 | 532.00 | 532.00 | 137,183 |
| 2014-06-24 | 530.43 | 533.70 | 529.05 | 530.67 | 530.67 | 157,336 |
| 2014-06-23 | 531.00 | 534.05 | 529.02 | 532.94 | 532.94 | 195,342 |
| 2014-06-20 | 531.11 | 533.06 | 526.81 | 530.79 | 530.79 | 348,800 |
| 2014-06-19 | 529.21 | 530.00 | 526.71 | 527.99 | 527.99 | 135,479 |
| 2014-06-18 | 525.32 | 527.25 | 521.38 | 526.98 | 526.98 | 189,265 |
| 2014-06-17 | 523.31 | 525.40 | 521.00 | 524.34 | 524.34 | 104,715 |
| 2014-06-16 | 523.49 | 525.89 | 520.93 | 524.81 | 524.81 | 140,229 |
| 2014-06-13 | 523.15 | 525.24 | 520.25 | 523.10 | 523.10 | 192,456 |
| 2014-06-12 | 529.37 | 529.37 | 520.81 | 524.37 | 524.37 | 248,019 |
| 2014-06-11 | 531.68 | 532.88 | 526.40 | 529.10 | 529.10 | 269,859 |
| 2014-06-10 | 532.73 | 533.72 | 530.57 | 532.48 | 532.48 | 108,722 |
| 2014-06-09 | 538.42 | 540.37 | 532.51 | 532.57 | 532.57 | 233,745 |
| 2014-06-06 | 540.10 | 541.58 | 536.83 | 540.78 | 540.78 | 136,594 |
| 2014-06-05 | 541.09 | 541.09 | 536.50 | 537.94 | 537.94 | 213,942 |
| 2014-06-04 | 530.10 | 541.44 | 526.06 | 541.15 | 541.15 | 258,986 |
| 2014-06-03 | 527.40 | 532.02 | 526.37 | 528.11 | 528.11 | 217,989 |
| 2014-06-02 | 532.50 | 532.99 | 529.34 | 531.43 | 531.43 | 191,432 |
| 2014-05-30 | 527.12 | 533.31 | 525.47 | 532.50 | 532.50 | 246,182 |
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.