Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-05-29 | 533.66 | 535.00 | 525.08 | 527.47 | 527.47 | 228,728 |
| 2014-05-28 | 522.06 | 534.38 | 522.06 | 533.34 | 533.34 | 367,006 |
| 2014-05-27 | 541.00 | 546.70 | 520.25 | 520.25 | 520.25 | 519,546 |
| 2014-05-23 | 543.73 | 544.47 | 538.90 | 540.90 | 540.90 | 257,657 |
| 2014-05-22 | 534.92 | 544.50 | 534.92 | 541.66 | 541.66 | 296,293 |
| 2014-05-21 | 534.84 | 535.53 | 528.00 | 534.87 | 534.87 | 157,815 |
| 2014-05-20 | 531.25 | 532.24 | 526.39 | 528.74 | 528.74 | 147,638 |
| 2014-05-19 | 525.33 | 533.23 | 525.33 | 532.76 | 532.76 | 153,379 |
| 2014-05-16 | 519.00 | 530.60 | 519.00 | 527.02 | 527.02 | 341,567 |
| 2014-05-15 | 530.37 | 530.37 | 516.79 | 524.28 | 524.28 | 232,009 |
| 2014-05-14 | 532.63 | 532.99 | 526.87 | 529.40 | 529.40 | 219,828 |
| 2014-05-13 | 543.78 | 546.70 | 532.22 | 533.11 | 533.11 | 244,794 |
| 2014-05-12 | 538.79 | 544.88 | 537.21 | 543.38 | 543.38 | 194,158 |
| 2014-05-09 | 529.00 | 536.09 | 526.69 | 535.92 | 535.92 | 157,037 |
| 2014-05-08 | 523.84 | 532.68 | 522.00 | 530.86 | 530.86 | 214,423 |
| 2014-05-07 | 527.00 | 528.88 | 521.98 | 524.60 | 524.60 | 143,260 |
| 2014-05-06 | 534.95 | 534.95 | 522.35 | 526.73 | 526.73 | 157,334 |
| 2014-05-05 | 529.25 | 531.04 | 525.03 | 530.06 | 530.06 | 131,550 |
| 2014-05-02 | 527.82 | 534.58 | 526.77 | 529.54 | 529.54 | 150,158 |
| 2014-05-01 | 529.12 | 534.43 | 525.21 | 526.79 | 526.79 | 200,689 |
| 2014-04-30 | 534.84 | 534.84 | 528.72 | 533.89 | 533.89 | 284,560 |
| 2014-04-29 | 533.04 | 534.99 | 529.04 | 529.62 | 529.62 | 151,055 |
| 2014-04-28 | 525.08 | 534.00 | 520.83 | 531.45 | 531.45 | 296,991 |
| 2014-04-25 | 525.12 | 525.58 | 520.98 | 522.32 | 522.32 | 201,007 |
| 2014-04-24 | 525.00 | 527.08 | 521.25 | 525.88 | 525.88 | 193,498 |
| 2014-04-23 | 522.81 | 527.74 | 521.68 | 526.25 | 526.25 | 211,503 |
| 2014-04-22 | 521.28 | 523.57 | 518.11 | 521.55 | 521.55 | 249,261 |
| 2014-04-21 | 514.69 | 520.54 | 514.01 | 519.40 | 519.40 | 132,133 |
| 2014-04-17 | 519.93 | 523.64 | 515.47 | 516.16 | 516.16 | 205,825 |
| 2014-04-16 | 522.00 | 523.17 | 517.80 | 522.14 | 522.14 | 190,125 |
| 2014-04-15 | 516.34 | 521.51 | 510.33 | 519.70 | 519.70 | 287,562 |
| 2014-04-14 | 513.44 | 518.00 | 510.19 | 515.28 | 515.28 | 299,647 |
| 2014-04-11 | 511.00 | 517.41 | 510.25 | 511.28 | 511.28 | 352,519 |
| 2014-04-10 | 528.20 | 528.94 | 513.50 | 514.59 | 514.59 | 287,513 |
| 2014-04-09 | 528.96 | 531.04 | 522.62 | 527.46 | 527.46 | 221,920 |
| 2014-04-08 | 517.34 | 525.52 | 513.41 | 525.48 | 525.48 | 309,964 |
| 2014-04-07 | 523.31 | 527.59 | 517.06 | 519.00 | 519.00 | 317,710 |
| 2014-04-04 | 535.00 | 536.38 | 523.84 | 526.12 | 526.12 | 283,695 |
| 2014-04-03 | 534.96 | 538.69 | 533.01 | 535.61 | 535.61 | 182,392 |
| 2014-04-02 | 535.50 | 537.93 | 533.10 | 535.47 | 535.47 | 232,723 |
| 2014-04-01 | 539.95 | 541.00 | 534.91 | 536.54 | 536.54 | 306,513 |
| 2014-03-31 | 528.43 | 538.05 | 524.51 | 537.10 | 537.10 | 424,978 |
| 2014-03-28 | 528.64 | 529.69 | 525.35 | 527.44 | 527.44 | 296,140 |
| 2014-03-27 | 522.31 | 527.16 | 519.60 | 525.71 | 525.71 | 200,139 |
| 2014-03-26 | 528.80 | 530.93 | 522.21 | 522.75 | 522.75 | 213,902 |
| 2014-03-25 | 534.39 | 537.00 | 527.01 | 528.90 | 528.90 | 289,772 |
| 2014-03-24 | 536.58 | 539.47 | 527.51 | 530.39 | 530.39 | 158,839 |
| 2014-03-21 | 540.00 | 540.99 | 533.99 | 536.86 | 536.86 | 256,289 |
| 2014-03-20 | 532.52 | 534.75 | 528.00 | 533.00 | 533.00 | 235,061 |
| 2014-03-19 | 537.06 | 539.12 | 529.66 | 533.36 | 533.36 | 237,208 |
| 2014-03-18 | 538.62 | 541.89 | 536.61 | 538.35 | 538.35 | 211,922 |
| 2014-03-17 | 536.86 | 540.54 | 534.80 | 539.45 | 539.45 | 174,927 |
| 2014-03-14 | 529.41 | 535.63 | 526.60 | 533.25 | 533.25 | 319,259 |
| 2014-03-13 | 543.19 | 544.70 | 528.38 | 528.74 | 528.74 | 391,551 |
| 2014-03-12 | 539.64 | 541.39 | 536.46 | 540.91 | 540.91 | 210,258 |
| 2014-03-11 | 540.64 | 545.65 | 538.43 | 539.98 | 539.98 | 267,428 |
| 2014-03-10 | 541.96 | 544.13 | 539.52 | 541.63 | 541.63 | 232,955 |
| 2014-03-07 | 544.60 | 544.60 | 538.85 | 541.99 | 541.99 | 348,633 |
| 2014-03-06 | 545.00 | 546.03 | 540.60 | 541.50 | 541.50 | 390,450 |
| 2014-03-05 | 539.71 | 546.77 | 539.04 | 543.84 | 543.84 | 606,692 |
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.