Autozone Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	460.21	462.80	454.88	456.02	456.02	232,855
2013-12-03	457.61	461.64	455.41	460.51	460.51	197,094
2013-12-02	460.52	463.53	459.00	459.62	459.62	172,801
2013-11-29	459.11	463.71	458.28	461.60	461.60	163,325
2013-11-27	458.86	462.33	456.88	458.80	458.80	256,133
2013-11-26	461.20	463.36	457.00	457.28	457.28	378,497
2013-11-25	466.77	470.47	465.01	465.70	465.70	146,573
2013-11-22	467.45	469.42	466.42	467.69	467.69	197,590
2013-11-21	463.71	469.61	460.71	469.34	469.34	139,891
2013-11-20	464.56	467.87	459.95	461.30	461.30	110,331
2013-11-19	458.55	465.50	457.43	463.84	463.84	191,422
2013-11-18	465.00	465.14	458.46	459.56	459.56	200,892
2013-11-15	455.93	465.70	455.93	464.08	464.08	201,777
2013-11-14	457.50	458.96	455.95	458.34	458.34	167,648
2013-11-13	450.57	456.94	450.57	456.88	456.88	172,725
2013-11-12	448.13	451.55	444.87	451.55	451.55	275,197
2013-11-11	443.61	449.80	440.50	447.79	447.79	169,069
2013-11-08	443.58	449.12	440.24	448.55	448.55	243,687
2013-11-07	447.00	448.30	443.23	443.49	443.49	253,235
2013-11-06	444.31	447.80	441.11	447.42	447.42	234,790
2013-11-05	438.19	442.98	432.55	442.06	442.06	245,459
2013-11-04	434.96	439.64	433.57	436.51	436.51	180,885
2013-11-01	436.01	437.94	430.00	434.83	434.83	156,025
2013-10-31	430.86	435.05	428.63	434.69	434.69	238,858
2013-10-30	431.30	434.24	428.92	429.94	429.94	214,631
2013-10-29	431.06	432.80	428.13	429.83	429.83	225,961
2013-10-28	430.68	432.74	428.49	429.84	429.84	209,383
2013-10-25	427.64	429.47	424.98	429.47	429.47	298,572
2013-10-24	424.45	432.28	422.12	427.18	427.18	354,747
2013-10-23	437.49	437.50	430.47	432.59	432.59	190,514
2013-10-22	436.01	437.45	434.20	435.60	435.60	188,017
2013-10-21	431.02	435.20	430.21	434.73	434.73	250,059
2013-10-18	431.07	433.42	427.00	432.11	432.11	308,648
2013-10-17	422.57	429.72	421.62	429.13	429.13	238,559
2013-10-16	426.23	432.00	422.51	424.63	424.63	395,479
2013-10-15	425.00	427.39	419.40	420.23	420.23	307,998
2013-10-14	422.32	427.42	421.78	426.04	426.04	149,927
2013-10-11	420.45	425.46	418.96	424.61	424.61	174,354
2013-10-10	419.30	421.19	417.42	420.77	420.77	233,162
2013-10-09	415.75	417.62	413.32	415.27	415.27	267,765
2013-10-08	420.77	421.56	414.02	415.71	415.71	304,717
2013-10-07	419.14	423.39	417.90	419.83	419.83	181,488
2013-10-04	419.28	423.86	417.01	421.89	421.89	226,814
2013-10-03	422.38	426.31	417.96	418.26	418.26	333,733
2013-10-02	423.00	425.63	419.76	423.00	423.00	193,484
2013-10-01	421.86	426.08	421.77	425.11	425.11	251,944
2013-09-30	418.89	424.41	417.42	422.73	422.73	306,564
2013-09-27	419.90	423.34	417.91	422.57	422.57	325,521
2013-09-26	424.88	425.99	420.10	421.68	421.68	399,122
2013-09-25	416.56	428.05	410.00	425.07	425.07	825,080
2013-09-24	416.64	418.64	408.90	414.31	414.31	532,367
2013-09-23	418.92	421.70	415.89	417.81	417.81	207,095
2013-09-20	422.98	423.50	412.00	420.00	420.00	751,034
2013-09-19	421.99	423.42	417.90	422.79	422.79	250,448
2013-09-18	419.66	423.50	416.79	420.62	420.62	370,477
2013-09-17	411.29	418.51	409.36	418.51	418.51	408,334
2013-09-16	418.12	420.97	411.27	411.89	411.89	483,483
2013-09-13	417.99	418.08	413.58	415.70	415.70	273,135
2013-09-12	420.60	422.21	415.60	417.06	417.06	155,452
2013-09-11	421.21	425.18	419.22	420.83	420.83	212,859

← NewerPage 55 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.