Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-13 | 144.16 | 145.30 | 143.01 | 143.67 | 143.67 | 432,273 |
| 2009-11-12 | 146.40 | 146.45 | 143.96 | 144.19 | 144.19 | 822,783 |
| 2009-11-11 | 144.26 | 148.32 | 144.01 | 147.51 | 147.51 | 1,191,134 |
| 2009-11-10 | 142.76 | 143.60 | 142.11 | 143.35 | 143.35 | 530,347 |
| 2009-11-09 | 141.01 | 143.67 | 140.33 | 143.24 | 143.24 | 590,825 |
| 2009-11-06 | 139.98 | 141.37 | 138.58 | 140.32 | 140.32 | 550,811 |
| 2009-11-05 | 140.16 | 140.84 | 138.01 | 140.21 | 140.21 | 540,827 |
| 2009-11-04 | 139.78 | 141.42 | 139.09 | 139.35 | 139.35 | 891,848 |
| 2009-11-03 | 136.44 | 139.61 | 136.05 | 138.93 | 138.93 | 901,329 |
| 2009-11-02 | 135.82 | 137.30 | 135.13 | 136.22 | 136.22 | 810,231 |
| 2009-10-30 | 138.02 | 138.50 | 135.31 | 135.31 | 135.31 | 892,961 |
| 2009-10-29 | 139.01 | 140.50 | 137.64 | 138.29 | 138.29 | 884,664 |
| 2009-10-28 | 136.55 | 138.97 | 136.34 | 136.42 | 136.42 | 1,066,717 |
| 2009-10-27 | 137.46 | 138.79 | 135.68 | 137.17 | 137.17 | 915,560 |
| 2009-10-26 | 137.51 | 139.15 | 137.03 | 137.46 | 137.46 | 557,099 |
| 2009-10-23 | 139.59 | 139.59 | 137.28 | 137.62 | 137.62 | 840,899 |
| 2009-10-22 | 137.47 | 139.45 | 137.19 | 139.10 | 139.10 | 929,410 |
| 2009-10-21 | 141.07 | 142.00 | 137.98 | 137.99 | 137.99 | 1,166,476 |
| 2009-10-20 | 143.90 | 143.90 | 140.40 | 140.94 | 140.94 | 1,377,817 |
| 2009-10-19 | 143.84 | 145.34 | 142.25 | 144.00 | 144.00 | 1,362,989 |
| 2009-10-16 | 143.81 | 145.91 | 143.81 | 144.52 | 144.52 | 739,676 |
| 2009-10-15 | 143.41 | 145.36 | 143.21 | 144.67 | 144.67 | 908,288 |
| 2009-10-14 | 145.00 | 145.89 | 143.40 | 143.95 | 143.95 | 1,163,629 |
| 2009-10-13 | 144.82 | 145.92 | 143.86 | 144.70 | 144.70 | 663,469 |
| 2009-10-12 | 146.12 | 146.83 | 144.40 | 144.87 | 144.87 | 746,471 |
| 2009-10-09 | 147.11 | 147.74 | 145.05 | 145.92 | 145.92 | 746,087 |
| 2009-10-08 | 147.50 | 148.78 | 146.86 | 147.12 | 147.12 | 606,117 |
| 2009-10-07 | 146.59 | 147.40 | 144.70 | 147.21 | 147.21 | 777,786 |
| 2009-10-06 | 146.24 | 147.66 | 145.33 | 147.08 | 147.08 | 927,974 |
| 2009-10-05 | 145.70 | 147.12 | 144.57 | 145.14 | 145.14 | 1,186,211 |
| 2009-10-02 | 144.21 | 147.32 | 143.82 | 146.05 | 146.05 | 1,132,093 |
| 2009-10-01 | 145.77 | 147.06 | 144.13 | 145.62 | 145.62 | 1,380,334 |
| 2009-09-30 | 145.17 | 147.00 | 144.45 | 146.22 | 146.22 | 994,478 |
| 2009-09-29 | 143.29 | 146.76 | 143.26 | 145.98 | 145.98 | 1,528,022 |
| 2009-09-28 | 143.98 | 145.44 | 142.41 | 142.77 | 142.77 | 862,687 |
| 2009-09-25 | 142.18 | 144.50 | 142.00 | 143.97 | 143.97 | 1,159,200 |
| 2009-09-24 | 142.72 | 144.40 | 142.05 | 142.50 | 142.50 | 1,620,519 |
| 2009-09-23 | 148.61 | 148.94 | 141.44 | 141.50 | 141.50 | 3,902,248 |
| 2009-09-22 | 154.69 | 154.69 | 151.74 | 152.92 | 152.92 | 869,888 |
| 2009-09-21 | 151.81 | 154.31 | 150.00 | 153.55 | 153.55 | 901,583 |
| 2009-09-18 | 146.91 | 152.55 | 146.88 | 152.09 | 152.09 | 1,551,072 |
| 2009-09-17 | 147.56 | 148.97 | 146.73 | 147.37 | 147.37 | 616,714 |
| 2009-09-16 | 147.59 | 148.76 | 146.42 | 147.41 | 147.41 | 622,116 |
| 2009-09-15 | 147.36 | 147.76 | 145.36 | 147.28 | 147.28 | 825,665 |
| 2009-09-14 | 145.34 | 147.44 | 144.82 | 147.20 | 147.20 | 578,739 |
| 2009-09-11 | 148.75 | 149.16 | 145.87 | 146.45 | 146.45 | 996,132 |
| 2009-09-10 | 149.31 | 150.23 | 147.88 | 149.40 | 149.40 | 572,536 |
| 2009-09-09 | 149.84 | 150.30 | 148.04 | 149.32 | 149.32 | 608,193 |
| 2009-09-08 | 149.62 | 150.07 | 147.51 | 150.00 | 150.00 | 700,272 |
| 2009-09-04 | 148.95 | 148.99 | 147.25 | 148.18 | 148.18 | 462,180 |
| 2009-09-03 | 145.38 | 148.98 | 144.77 | 148.81 | 148.81 | 817,248 |
| 2009-09-02 | 145.14 | 146.17 | 144.20 | 145.25 | 145.25 | 578,121 |
| 2009-09-01 | 146.34 | 147.95 | 144.24 | 144.94 | 144.94 | 1,006,082 |
| 2009-08-31 | 146.61 | 147.56 | 145.76 | 147.25 | 147.25 | 1,153,788 |
| 2009-08-28 | 149.60 | 150.57 | 147.00 | 148.45 | 148.45 | 1,121,757 |
| 2009-08-27 | 149.70 | 150.23 | 147.81 | 149.07 | 149.07 | 863,263 |
| 2009-08-26 | 149.76 | 151.95 | 149.42 | 150.22 | 150.22 | 698,350 |
| 2009-08-25 | 151.27 | 151.81 | 149.69 | 149.98 | 149.98 | 868,982 |
| 2009-08-24 | 152.96 | 153.37 | 150.66 | 150.80 | 150.80 | 592,788 |
| 2009-08-21 | 151.80 | 153.28 | 151.03 | 153.25 | 153.25 | 520,446 |
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.