Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-01-06 | 333.85 | 339.23 | 331.93 | 338.04 | 338.04 | 571,779 |
| 2012-01-05 | 323.98 | 334.10 | 321.19 | 333.85 | 333.85 | 666,460 |
| 2012-01-04 | 318.23 | 327.91 | 313.11 | 326.96 | 326.96 | 916,189 |
| 2012-01-03 | 327.72 | 328.49 | 318.12 | 319.79 | 319.79 | 539,648 |
| 2011-12-30 | 324.88 | 329.40 | 324.24 | 324.97 | 324.97 | 225,854 |
| 2011-12-29 | 328.59 | 329.31 | 325.40 | 326.25 | 326.25 | 160,949 |
| 2011-12-28 | 329.69 | 332.00 | 327.39 | 328.22 | 328.22 | 191,203 |
| 2011-12-27 | 330.60 | 331.48 | 329.42 | 330.25 | 330.25 | 374,547 |
| 2011-12-23 | 330.07 | 331.17 | 327.99 | 330.30 | 330.30 | 211,679 |
| 2011-12-22 | 330.75 | 331.06 | 327.85 | 329.00 | 329.00 | 272,816 |
| 2011-12-21 | 324.94 | 331.69 | 324.94 | 330.00 | 330.00 | 369,470 |
| 2011-12-20 | 325.16 | 327.09 | 324.22 | 325.29 | 325.29 | 673,355 |
| 2011-12-19 | 325.68 | 327.01 | 323.92 | 324.96 | 324.96 | 253,728 |
| 2011-12-16 | 328.96 | 330.46 | 325.94 | 326.00 | 326.00 | 392,020 |
| 2011-12-15 | 325.32 | 330.04 | 323.70 | 327.32 | 327.32 | 293,817 |
| 2011-12-14 | 325.61 | 326.00 | 322.42 | 324.32 | 324.32 | 208,804 |
| 2011-12-13 | 332.46 | 334.63 | 324.33 | 326.10 | 326.10 | 243,177 |
| 2011-12-12 | 324.98 | 332.39 | 324.97 | 330.89 | 330.89 | 344,631 |
| 2011-12-09 | 329.70 | 332.30 | 329.22 | 329.82 | 329.82 | 608,122 |
| 2011-12-08 | 333.58 | 334.20 | 329.10 | 329.67 | 329.67 | 263,307 |
| 2011-12-07 | 337.75 | 338.27 | 333.37 | 333.86 | 333.86 | 391,514 |
| 2011-12-06 | 341.06 | 343.90 | 332.87 | 337.81 | 337.81 | 498,424 |
| 2011-12-05 | 334.54 | 339.44 | 332.01 | 338.97 | 338.97 | 296,522 |
| 2011-12-02 | 337.00 | 339.00 | 330.22 | 330.22 | 330.22 | 207,624 |
| 2011-12-01 | 329.01 | 336.33 | 329.01 | 335.30 | 335.30 | 248,978 |
| 2011-11-30 | 325.74 | 330.70 | 325.74 | 328.38 | 328.38 | 282,892 |
| 2011-11-29 | 319.14 | 324.46 | 318.75 | 323.43 | 323.43 | 175,503 |
| 2011-11-28 | 326.23 | 329.28 | 318.33 | 319.51 | 319.51 | 271,975 |
| 2011-11-25 | 316.59 | 322.96 | 315.26 | 322.96 | 322.96 | 151,516 |
| 2011-11-23 | 319.32 | 320.72 | 316.60 | 318.06 | 318.06 | 183,853 |
| 2011-11-22 | 324.41 | 325.05 | 320.29 | 320.82 | 320.82 | 264,504 |
| 2011-11-21 | 327.48 | 328.72 | 323.47 | 325.33 | 325.33 | 209,402 |
| 2011-11-18 | 329.65 | 331.14 | 327.64 | 329.40 | 329.40 | 137,799 |
| 2011-11-17 | 331.59 | 332.63 | 327.21 | 328.32 | 328.32 | 154,896 |
| 2011-11-16 | 336.04 | 337.40 | 331.24 | 332.04 | 332.04 | 134,761 |
| 2011-11-15 | 336.48 | 338.26 | 334.79 | 337.15 | 337.15 | 165,628 |
| 2011-11-14 | 337.85 | 341.89 | 335.63 | 336.23 | 336.23 | 202,304 |
| 2011-11-11 | 332.10 | 337.96 | 330.48 | 337.66 | 337.66 | 230,151 |
| 2011-11-10 | 327.61 | 331.21 | 327.00 | 330.71 | 330.71 | 233,418 |
| 2011-11-09 | 330.00 | 332.88 | 325.01 | 325.64 | 325.64 | 277,386 |
| 2011-11-08 | 326.37 | 334.00 | 326.37 | 333.79 | 333.79 | 300,872 |
| 2011-11-07 | 323.97 | 327.60 | 323.84 | 327.11 | 327.11 | 139,745 |
| 2011-11-04 | 324.67 | 326.24 | 322.31 | 325.00 | 325.00 | 300,600 |
| 2011-11-03 | 325.61 | 326.32 | 321.58 | 324.66 | 324.66 | 355,595 |
| 2011-11-02 | 327.51 | 327.62 | 323.77 | 324.44 | 324.44 | 389,009 |
| 2011-11-01 | 318.58 | 329.35 | 317.31 | 325.67 | 325.67 | 491,183 |
| 2011-10-31 | 326.01 | 328.51 | 323.59 | 323.59 | 323.59 | 399,801 |
| 2011-10-28 | 330.61 | 331.64 | 326.03 | 327.82 | 327.82 | 245,793 |
| 2011-10-27 | 333.09 | 333.75 | 329.51 | 330.73 | 330.73 | 458,263 |
| 2011-10-26 | 333.78 | 333.78 | 325.84 | 327.79 | 327.79 | 304,163 |
| 2011-10-25 | 330.09 | 332.92 | 327.40 | 327.93 | 327.93 | 333,646 |
| 2011-10-24 | 328.00 | 330.89 | 327.39 | 330.19 | 330.19 | 452,861 |
| 2011-10-21 | 331.32 | 331.64 | 327.11 | 327.50 | 327.50 | 384,509 |
| 2011-10-20 | 327.03 | 328.61 | 325.18 | 326.95 | 326.95 | 346,600 |
| 2011-10-19 | 326.03 | 327.41 | 323.73 | 324.99 | 324.99 | 509,488 |
| 2011-10-18 | 326.30 | 327.31 | 324.53 | 326.03 | 326.03 | 489,814 |
| 2011-10-17 | 325.75 | 331.43 | 325.74 | 327.00 | 327.00 | 334,323 |
| 2011-10-14 | 329.00 | 330.00 | 326.77 | 328.12 | 328.12 | 336,306 |
| 2011-10-13 | 327.14 | 328.76 | 325.00 | 326.56 | 326.56 | 359,877 |
| 2011-10-12 | 328.09 | 329.95 | 323.74 | 327.66 | 327.66 | 427,499 |
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.