Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-10-28 | 236.93 | 237.93 | 234.80 | 236.80 | 236.80 | 425,232 |
| 2010-10-27 | 234.76 | 236.06 | 232.94 | 235.85 | 235.85 | 339,120 |
| 2010-10-26 | 234.47 | 237.00 | 234.47 | 236.50 | 236.50 | 440,660 |
| 2010-10-25 | 234.90 | 236.75 | 234.76 | 235.12 | 235.12 | 378,260 |
| 2010-10-22 | 231.65 | 234.98 | 230.72 | 234.72 | 234.72 | 330,347 |
| 2010-10-21 | 232.58 | 234.47 | 229.99 | 231.37 | 231.37 | 427,820 |
| 2010-10-20 | 229.92 | 233.00 | 229.84 | 231.90 | 231.90 | 444,859 |
| 2010-10-19 | 231.40 | 233.00 | 227.70 | 229.47 | 229.47 | 719,468 |
| 2010-10-18 | 232.71 | 233.10 | 231.06 | 232.80 | 232.80 | 447,890 |
| 2010-10-15 | 233.50 | 233.75 | 232.04 | 232.96 | 232.96 | 621,159 |
| 2010-10-14 | 232.70 | 233.37 | 231.14 | 233.00 | 233.00 | 623,804 |
| 2010-10-13 | 233.70 | 233.70 | 231.38 | 232.55 | 232.55 | 733,680 |
| 2010-10-12 | 233.05 | 233.91 | 231.53 | 232.95 | 232.95 | 503,813 |
| 2010-10-11 | 234.00 | 234.50 | 232.07 | 232.83 | 232.83 | 455,523 |
| 2010-10-08 | 233.50 | 233.78 | 231.92 | 232.81 | 232.81 | 626,822 |
| 2010-10-07 | 233.98 | 233.99 | 232.34 | 233.00 | 233.00 | 481,144 |
| 2010-10-06 | 233.10 | 233.99 | 232.10 | 233.00 | 233.00 | 480,756 |
| 2010-10-05 | 232.24 | 233.99 | 231.51 | 233.33 | 233.33 | 755,152 |
| 2010-10-04 | 229.75 | 232.13 | 228.76 | 230.63 | 230.63 | 615,526 |
| 2010-10-01 | 229.95 | 230.00 | 227.81 | 228.83 | 228.83 | 614,426 |
| 2010-09-30 | 231.50 | 231.73 | 226.80 | 228.91 | 228.91 | 679,901 |
| 2010-09-29 | 228.15 | 231.23 | 228.01 | 230.56 | 230.56 | 734,537 |
| 2010-09-28 | 226.31 | 228.75 | 224.74 | 228.20 | 228.20 | 525,791 |
| 2010-09-27 | 225.59 | 226.75 | 224.00 | 225.74 | 225.74 | 422,831 |
| 2010-09-24 | 224.19 | 226.06 | 224.00 | 225.73 | 225.73 | 458,679 |
| 2010-09-23 | 221.08 | 225.00 | 220.98 | 222.64 | 222.64 | 488,368 |
| 2010-09-22 | 216.43 | 223.25 | 216.43 | 222.10 | 222.10 | 820,367 |
| 2010-09-21 | 221.90 | 221.90 | 214.00 | 217.02 | 217.02 | 1,168,447 |
| 2010-09-20 | 222.00 | 222.87 | 219.51 | 220.14 | 220.14 | 784,539 |
| 2010-09-17 | 219.95 | 220.92 | 218.28 | 220.88 | 220.88 | 683,126 |
| 2010-09-16 | 218.82 | 219.39 | 217.89 | 218.89 | 218.89 | 387,902 |
| 2010-09-15 | 217.99 | 219.31 | 217.38 | 219.30 | 219.30 | 269,695 |
| 2010-09-14 | 216.86 | 219.41 | 215.71 | 218.27 | 218.27 | 348,913 |
| 2010-09-13 | 214.99 | 217.28 | 213.52 | 216.75 | 216.75 | 494,398 |
| 2010-09-10 | 217.40 | 218.97 | 217.27 | 217.90 | 217.90 | 275,197 |
| 2010-09-09 | 221.18 | 221.57 | 215.88 | 217.26 | 217.26 | 440,145 |
| 2010-09-08 | 218.54 | 221.54 | 218.21 | 220.24 | 220.24 | 414,419 |
| 2010-09-07 | 217.94 | 219.50 | 217.65 | 218.55 | 218.55 | 323,460 |
| 2010-09-03 | 218.00 | 219.23 | 216.51 | 218.45 | 218.45 | 264,760 |
| 2010-09-02 | 214.25 | 217.15 | 213.64 | 216.94 | 216.94 | 457,535 |
| 2010-09-01 | 212.00 | 214.93 | 210.25 | 214.09 | 214.09 | 501,765 |
| 2010-08-31 | 210.59 | 213.21 | 209.53 | 209.78 | 209.78 | 479,178 |
| 2010-08-30 | 213.45 | 213.61 | 210.90 | 211.03 | 211.03 | 386,851 |
| 2010-08-27 | 211.66 | 215.15 | 211.66 | 214.65 | 214.65 | 375,821 |
| 2010-08-26 | 211.48 | 214.11 | 211.08 | 211.46 | 211.46 | 402,139 |
| 2010-08-25 | 209.02 | 211.41 | 208.01 | 210.50 | 210.50 | 440,913 |
| 2010-08-24 | 213.13 | 213.40 | 209.30 | 209.88 | 209.88 | 534,127 |
| 2010-08-23 | 213.36 | 215.21 | 212.89 | 213.61 | 213.61 | 343,141 |
| 2010-08-20 | 209.52 | 213.60 | 209.52 | 213.07 | 213.07 | 369,668 |
| 2010-08-19 | 212.44 | 213.04 | 210.11 | 211.00 | 211.00 | 369,522 |
| 2010-08-18 | 209.80 | 213.79 | 209.59 | 212.40 | 212.40 | 377,710 |
| 2010-08-17 | 207.85 | 210.99 | 207.72 | 210.07 | 210.07 | 395,487 |
| 2010-08-16 | 206.87 | 207.16 | 205.95 | 207.00 | 207.00 | 467,154 |
| 2010-08-13 | 206.22 | 209.30 | 206.22 | 207.86 | 207.86 | 624,082 |
| 2010-08-12 | 203.05 | 207.29 | 203.05 | 206.50 | 206.50 | 539,150 |
| 2010-08-11 | 205.28 | 206.32 | 204.01 | 204.56 | 204.56 | 390,627 |
| 2010-08-10 | 206.82 | 207.75 | 205.89 | 206.83 | 206.83 | 685,928 |
| 2010-08-09 | 208.10 | 208.79 | 207.00 | 207.27 | 207.27 | 672,109 |
| 2010-08-06 | 205.25 | 207.60 | 204.25 | 207.39 | 207.39 | 460,677 |
| 2010-08-05 | 204.71 | 206.43 | 204.00 | 205.85 | 205.85 | 498,821 |
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.