Autozone Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	546.97	546.97	525.01	538.56	538.56	720,466
2014-03-03	536.54	543.68	536.00	541.23	541.23	383,254
2014-02-28	537.80	541.74	534.68	538.44	538.44	350,029
2014-02-27	534.78	538.92	531.07	538.46	538.46	260,146
2014-02-26	540.04	545.43	532.40	535.04	535.04	409,864
2014-02-25	549.85	549.85	538.16	539.30	539.30	263,473
2014-02-24	544.90	544.90	540.06	542.21	542.21	220,830
2014-02-21	534.06	540.75	533.42	538.96	538.96	365,440
2014-02-20	538.22	539.50	535.16	538.59	538.59	280,675
2014-02-19	539.51	543.83	535.75	536.34	536.34	259,584
2014-02-18	540.88	544.58	538.55	542.00	542.00	370,000
2014-02-14	544.38	544.38	537.54	539.08	539.08	342,873
2014-02-13	540.00	544.00	536.00	540.80	540.80	325,569
2014-02-12	561.62	561.62	536.33	542.07	542.07	390,792
2014-02-11	530.50	539.20	526.12	536.12	536.12	303,155
2014-02-10	531.45	534.61	523.13	526.43	526.43	548,290
2014-02-07	517.41	537.47	517.17	534.40	534.40	718,455
2014-02-06	493.01	518.81	493.01	517.16	517.16	606,762
2014-02-05	482.02	488.26	481.53	487.32	487.32	234,452
2014-02-04	484.39	488.07	481.30	486.19	486.19	375,952
2014-02-03	496.94	498.04	481.74	483.06	483.06	402,019
2014-01-31	494.72	497.89	494.11	495.06	495.06	347,082
2014-01-30	492.86	500.48	492.86	498.92	498.92	317,119
2014-01-29	498.95	501.42	492.32	492.94	492.94	307,720
2014-01-28	503.80	507.79	499.45	501.03	501.03	331,973
2014-01-27	508.99	508.99	496.72	503.60	503.60	521,641
2014-01-24	499.00	506.46	498.20	499.25	499.25	447,509
2014-01-23	503.26	504.17	497.44	499.29	499.29	182,434
2014-01-22	503.00	506.10	501.34	503.38	503.38	392,262
2014-01-21	498.86	507.72	498.86	502.24	502.24	390,177
2014-01-17	500.00	505.86	496.47	505.86	505.86	486,827
2014-01-16	495.03	497.25	491.05	495.47	495.47	222,331
2014-01-15	497.00	498.38	492.30	495.08	495.08	193,967
2014-01-14	498.24	498.24	487.30	495.78	495.78	350,842
2014-01-13	490.19	495.00	485.53	486.38	486.38	419,304
2014-01-10	492.99	493.11	488.82	490.00	490.00	393,054
2014-01-09	489.26	493.22	486.87	492.45	492.45	354,294
2014-01-08	483.59	489.07	481.94	489.07	489.07	312,080
2014-01-07	479.22	486.40	478.52	483.59	483.59	417,279
2014-01-06	478.51	483.30	476.81	478.77	478.77	357,097
2014-01-03	474.28	478.58	472.78	475.50	475.50	193,458
2014-01-02	477.67	479.70	472.51	474.11	474.11	151,840
2013-12-31	483.74	483.74	475.82	477.94	477.94	174,817
2013-12-30	476.83	479.66	474.53	479.33	479.33	195,114
2013-12-27	475.38	479.00	474.08	476.83	476.83	180,640
2013-12-26	479.95	479.95	474.46	476.85	476.85	125,045
2013-12-24	479.95	479.95	471.36	475.57	475.57	86,901
2013-12-23	465.34	474.99	465.34	472.32	472.32	269,337
2013-12-20	472.39	473.93	470.95	473.19	473.19	446,924
2013-12-19	471.24	473.33	467.40	470.84	470.84	287,278
2013-12-18	464.75	471.20	461.60	470.56	470.56	319,331
2013-12-17	463.77	467.34	461.14	461.76	461.76	274,909
2013-12-16	466.27	469.07	463.70	464.00	464.00	280,483
2013-12-13	466.29	470.77	463.85	465.18	465.18	217,202
2013-12-12	466.38	469.41	463.50	465.90	465.90	266,249
2013-12-11	470.86	473.68	466.24	467.79	467.79	448,751
2013-12-10	467.47	484.16	461.61	471.86	471.86	965,342
2013-12-09	456.88	462.73	456.03	457.34	457.34	567,081
2013-12-06	462.63	464.10	458.87	459.60	459.60	228,180
2013-12-05	459.99	463.19	457.36	460.00	460.00	226,194

← NewerPage 54 of 79 · 4,733 trading daysOlder →

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.