Autozone Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	331.18	332.68	325.98	327.61	327.61	296,865
2011-10-10	326.87	331.83	325.41	331.70	331.70	330,285
2011-10-07	323.33	328.68	320.42	324.02	324.02	339,826
2011-10-06	317.06	323.19	316.11	322.37	322.37	362,090
2011-10-05	320.00	320.37	311.95	317.42	317.42	382,500
2011-10-04	308.21	320.00	307.16	320.00	320.00	406,039
2011-10-03	318.42	322.02	311.87	311.88	311.88	428,695
2011-09-30	314.57	325.53	313.71	319.19	319.19	535,649
2011-09-29	337.23	337.23	313.18	317.58	317.58	529,489
2011-09-28	325.99	326.31	321.28	321.94	321.94	335,653
2011-09-27	330.10	330.10	324.37	326.00	326.00	650,147
2011-09-26	323.18	327.17	321.47	327.12	327.12	355,943
2011-09-23	316.55	322.62	316.00	321.70	321.70	399,729
2011-09-22	317.87	320.37	311.72	316.13	316.13	713,177
2011-09-21	327.29	329.00	322.59	322.79	322.79	449,147
2011-09-20	329.68	332.95	325.91	327.75	327.75	858,154
2011-09-19	329.31	333.99	329.00	331.95	331.95	733,368
2011-09-16	327.70	332.93	326.69	331.25	331.25	1,198,378
2011-09-15	325.78	327.00	324.00	325.77	325.77	337,691
2011-09-14	320.50	326.47	317.66	324.38	324.38	449,745
2011-09-13	316.49	320.49	312.38	319.48	319.48	475,391
2011-09-12	312.97	316.44	311.14	316.18	316.18	414,403
2011-09-09	315.15	318.79	312.12	314.49	314.49	333,303
2011-09-08	315.96	318.30	315.00	316.10	316.10	356,988
2011-09-07	314.50	317.87	314.25	316.67	316.67	342,910
2011-09-06	306.00	314.00	304.95	313.83	313.83	485,593
2011-09-02	308.45	312.17	307.87	310.85	310.85	373,736
2011-09-01	304.31	312.75	304.31	312.05	312.05	427,079
2011-08-31	310.24	310.87	304.84	307.00	307.00	321,594
2011-08-30	307.63	310.00	305.23	308.53	308.53	431,782
2011-08-29	304.53	307.69	303.00	307.14	307.14	294,094
2011-08-26	297.96	302.76	295.31	301.30	301.30	245,681
2011-08-25	302.95	306.00	297.43	298.43	298.43	300,213
2011-08-24	297.54	304.34	297.50	304.10	304.10	533,625
2011-08-23	296.99	300.00	294.18	299.31	299.31	398,960
2011-08-22	297.69	297.69	290.59	295.70	295.70	550,811
2011-08-19	285.95	294.00	285.95	291.42	291.42	572,411
2011-08-18	284.34	289.19	279.93	289.16	289.16	621,175
2011-08-17	289.66	290.48	284.98	288.48	288.48	205,067
2011-08-16	285.55	289.66	284.11	288.27	288.27	252,629
2011-08-15	289.21	289.21	282.75	287.40	287.40	294,004
2011-08-12	286.35	288.94	283.05	287.61	287.61	625,343
2011-08-11	278.00	284.04	278.00	281.89	281.89	737,386
2011-08-10	277.86	281.90	274.40	274.82	274.82	716,819
2011-08-09	269.54	280.44	269.17	280.10	280.10	686,563
2011-08-08	275.10	278.62	266.25	268.51	268.51	663,029
2011-08-05	275.26	280.67	270.24	278.74	278.74	663,103
2011-08-04	279.59	281.46	273.09	273.29	273.29	390,613
2011-08-03	276.29	281.86	274.40	281.50	281.50	368,493
2011-08-02	280.85	284.33	276.15	276.71	276.71	337,544
2011-08-01	287.00	287.36	280.12	282.25	282.25	349,069
2011-07-29	284.46	288.09	282.50	285.45	285.45	287,471
2011-07-28	287.96	288.55	284.50	285.84	285.84	255,815
2011-07-27	293.25	293.33	287.00	289.15	289.15	399,254
2011-07-26	294.82	296.30	293.60	295.16	295.16	150,622
2011-07-25	294.27	296.37	293.22	294.94	294.94	228,336
2011-07-22	296.44	296.61	295.12	295.85	295.85	172,464
2011-07-21	296.36	297.22	294.77	295.52	295.52	293,562
2011-07-20	298.33	298.62	294.78	295.59	295.59	180,760
2011-07-19	296.71	299.21	296.16	298.33	298.33	268,293

← NewerPage 64 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.