Autozone Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	152.07	152.56	149.52	151.81	151.81	714,519
2009-08-19	148.68	152.33	148.10	151.15	151.15	915,980
2009-08-18	147.88	151.94	146.26	149.84	149.84	1,367,150
2009-08-17	141.89	145.40	141.10	144.69	144.69	948,992
2009-08-14	145.01	145.50	143.34	143.92	143.92	812,885
2009-08-13	143.68	145.36	141.00	145.13	145.13	1,421,812
2009-08-12	148.86	149.95	148.25	148.49	148.49	470,396
2009-08-11	147.95	149.43	146.45	148.75	148.75	428,555
2009-08-10	151.00	151.00	146.67	147.98	147.98	721,897
2009-08-07	147.99	151.95	147.00	151.32	151.32	966,962
2009-08-06	145.99	147.75	144.59	147.42	147.42	763,580
2009-08-05	149.47	149.47	144.76	145.24	145.24	1,089,444
2009-08-04	149.50	150.42	147.65	148.31	148.31	941,466
2009-08-03	152.70	153.17	149.38	150.31	150.31	1,282,068
2009-07-31	157.16	157.61	153.47	153.57	153.57	677,141
2009-07-30	154.13	158.00	154.07	156.31	156.31	920,096
2009-07-29	153.16	153.70	151.60	152.96	152.96	754,216
2009-07-28	154.00	155.26	152.81	153.65	153.65	594,907
2009-07-27	157.41	157.41	153.06	154.68	154.68	730,004
2009-07-24	155.92	157.30	155.42	157.24	157.24	460,127
2009-07-23	156.86	157.85	155.20	156.78	156.78	1,109,300
2009-07-22	154.93	157.76	154.93	156.97	156.97	1,506,873
2009-07-21	156.52	156.52	152.33	155.93	155.93	1,025,239
2009-07-20	155.99	156.70	154.38	156.65	156.65	759,969
2009-07-17	157.68	157.94	156.18	156.98	156.98	1,216,151
2009-07-16	158.10	158.50	157.01	157.85	157.85	966,190
2009-07-15	159.70	160.80	157.83	158.00	158.00	1,070,417
2009-07-14	156.27	159.69	154.63	158.77	158.77	977,937
2009-07-13	153.81	156.35	151.71	155.89	155.89	825,267
2009-07-10	154.57	156.54	153.02	153.92	153.92	586,518
2009-07-09	155.05	156.62	154.05	155.27	155.27	962,380
2009-07-08	151.82	155.74	151.44	155.33	155.33	1,068,417
2009-07-07	151.65	152.07	150.05	150.74	150.74	781,608
2009-07-06	149.94	153.47	148.72	153.02	153.02	801,300
2009-07-02	153.04	153.95	150.00	150.00	150.00	737,818
2009-07-01	153.58	153.66	150.58	152.76	152.76	989,198
2009-06-30	151.21	152.96	150.41	151.11	151.11	902,003
2009-06-29	151.15	152.63	148.32	151.75	151.75	924,365
2009-06-26	152.04	152.05	149.20	149.85	149.85	1,359,564
2009-06-25	148.87	152.09	148.00	152.09	152.09	1,415,628
2009-06-24	153.36	153.67	147.44	148.80	148.80	1,944,954
2009-06-23	155.29	155.44	153.56	154.21	154.21	1,044,358
2009-06-22	153.87	156.47	153.56	155.10	155.10	1,137,128
2009-06-19	158.10	158.10	155.67	155.73	155.73	1,385,228
2009-06-18	156.07	158.50	154.63	157.40	157.40	882,775
2009-06-17	152.61	157.77	151.58	155.54	155.54	1,072,681
2009-06-16	154.89	155.12	152.08	152.48	152.48	788,163
2009-06-15	154.03	155.54	152.20	154.91	154.91	828,745
2009-06-12	153.55	155.98	151.59	155.50	155.50	774,146
2009-06-11	158.34	158.89	154.05	154.05	154.05	1,264,513
2009-06-10	160.84	161.25	155.72	157.92	157.92	1,116,174
2009-06-09	158.53	161.59	158.39	160.27	160.27	715,702
2009-06-08	158.00	159.54	157.00	158.34	158.34	548,130
2009-06-05	159.49	160.41	156.35	159.57	159.57	1,052,432
2009-06-04	158.38	158.54	155.44	158.40	158.40	1,004,439
2009-06-03	157.32	158.89	155.30	158.80	158.80	980,674
2009-06-02	156.99	159.43	155.27	158.32	158.32	1,066,543
2009-06-01	153.88	157.99	153.55	156.83	156.83	1,218,070
2009-05-29	150.88	153.80	149.30	152.15	152.15	1,855,218
2009-05-28	155.37	156.27	148.62	150.56	150.56	2,218,915

← NewerPage 73 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.