Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 159.92 | 161.32 | 153.49 | 155.04 | 155.04 | 3,583,225 |
| 2009-05-26 | 156.02 | 164.38 | 155.35 | 162.84 | 162.84 | 1,908,204 |
| 2009-05-22 | 154.99 | 156.95 | 151.66 | 155.65 | 155.65 | 1,037,577 |
| 2009-05-21 | 157.45 | 157.56 | 152.57 | 154.54 | 154.54 | 1,463,461 |
| 2009-05-20 | 162.30 | 163.76 | 155.82 | 157.10 | 157.10 | 1,138,220 |
| 2009-05-19 | 158.20 | 162.56 | 158.20 | 161.28 | 161.28 | 709,888 |
| 2009-05-18 | 158.94 | 159.67 | 155.28 | 158.71 | 158.71 | 774,935 |
| 2009-05-15 | 156.29 | 159.20 | 155.28 | 158.01 | 158.01 | 960,402 |
| 2009-05-14 | 154.48 | 157.89 | 154.02 | 156.67 | 156.67 | 950,241 |
| 2009-05-13 | 156.20 | 158.06 | 154.00 | 154.48 | 154.48 | 1,319,666 |
| 2009-05-12 | 158.51 | 159.50 | 154.18 | 156.98 | 156.98 | 1,546,803 |
| 2009-05-11 | 157.26 | 160.96 | 153.89 | 158.99 | 158.99 | 990,780 |
| 2009-05-08 | 163.92 | 164.95 | 156.54 | 157.47 | 157.47 | 1,413,851 |
| 2009-05-07 | 164.75 | 165.13 | 160.10 | 163.02 | 163.02 | 1,152,317 |
| 2009-05-06 | 164.49 | 167.39 | 162.11 | 163.30 | 163.30 | 1,270,471 |
| 2009-05-05 | 162.60 | 164.00 | 160.25 | 161.57 | 161.57 | 1,015,257 |
| 2009-05-04 | 163.93 | 164.82 | 161.62 | 163.21 | 163.21 | 1,099,217 |
| 2009-05-01 | 166.89 | 166.95 | 161.68 | 162.27 | 162.27 | 766,194 |
| 2009-04-30 | 165.93 | 169.99 | 164.72 | 166.39 | 166.39 | 1,058,056 |
| 2009-04-29 | 165.92 | 167.54 | 163.32 | 163.93 | 163.93 | 767,056 |
| 2009-04-28 | 162.95 | 167.00 | 162.55 | 165.19 | 165.19 | 697,824 |
| 2009-04-27 | 161.95 | 166.36 | 161.17 | 164.16 | 164.16 | 748,386 |
| 2009-04-24 | 164.44 | 165.33 | 161.43 | 161.68 | 161.68 | 918,481 |
| 2009-04-23 | 165.34 | 165.65 | 161.53 | 164.47 | 164.47 | 938,185 |
| 2009-04-22 | 164.45 | 169.13 | 163.03 | 164.44 | 164.44 | 944,729 |
| 2009-04-21 | 165.30 | 165.51 | 162.11 | 165.09 | 165.09 | 939,678 |
| 2009-04-20 | 165.70 | 166.36 | 163.20 | 165.36 | 165.36 | 955,343 |
| 2009-04-17 | 165.92 | 166.66 | 163.55 | 166.38 | 166.38 | 717,767 |
| 2009-04-16 | 162.24 | 166.32 | 161.38 | 165.93 | 165.93 | 1,080,631 |
| 2009-04-15 | 158.84 | 161.43 | 158.50 | 161.09 | 161.09 | 853,634 |
| 2009-04-14 | 157.50 | 159.55 | 155.35 | 158.93 | 158.93 | 920,764 |
| 2009-04-13 | 160.87 | 161.22 | 157.27 | 158.01 | 158.01 | 833,083 |
| 2009-04-09 | 161.15 | 162.55 | 159.89 | 161.72 | 161.72 | 892,697 |
| 2009-04-08 | 156.75 | 159.69 | 155.76 | 159.18 | 159.18 | 1,000,550 |
| 2009-04-07 | 160.32 | 160.32 | 155.39 | 155.47 | 155.47 | 1,094,887 |
| 2009-04-06 | 159.30 | 161.29 | 157.38 | 160.88 | 160.88 | 883,811 |
| 2009-04-03 | 157.83 | 161.62 | 155.34 | 160.30 | 160.30 | 1,265,874 |
| 2009-04-02 | 165.84 | 168.19 | 157.97 | 158.24 | 158.24 | 2,555,196 |
| 2009-04-01 | 162.64 | 167.13 | 161.50 | 166.82 | 166.82 | 1,083,142 |
| 2009-03-31 | 163.81 | 165.21 | 161.50 | 162.62 | 162.62 | 966,688 |
| 2009-03-30 | 162.60 | 163.65 | 160.75 | 163.40 | 163.40 | 817,220 |
| 2009-03-27 | 164.96 | 165.46 | 163.25 | 164.19 | 164.19 | 637,384 |
| 2009-03-26 | 161.99 | 166.42 | 161.34 | 166.20 | 166.20 | 1,063,055 |
| 2009-03-25 | 158.45 | 162.40 | 158.25 | 162.19 | 162.19 | 1,092,210 |
| 2009-03-24 | 157.75 | 159.02 | 157.00 | 158.05 | 158.05 | 1,175,131 |
| 2009-03-23 | 159.25 | 159.33 | 155.44 | 158.72 | 158.72 | 1,648,950 |
| 2009-03-20 | 160.96 | 161.92 | 157.01 | 160.03 | 160.03 | 1,402,683 |
| 2009-03-19 | 162.26 | 162.35 | 159.76 | 160.82 | 160.82 | 1,357,222 |
| 2009-03-18 | 162.49 | 164.07 | 159.24 | 162.31 | 162.31 | 1,491,166 |
| 2009-03-17 | 158.25 | 162.24 | 157.54 | 161.45 | 161.45 | 1,366,351 |
| 2009-03-16 | 161.64 | 161.98 | 158.36 | 158.50 | 158.50 | 1,193,068 |
| 2009-03-13 | 161.68 | 162.81 | 159.76 | 160.51 | 160.51 | 1,246,304 |
| 2009-03-12 | 158.12 | 161.45 | 156.50 | 161.00 | 161.00 | 1,411,968 |
| 2009-03-11 | 158.50 | 161.06 | 157.25 | 158.51 | 158.51 | 1,331,419 |
| 2009-03-10 | 151.65 | 157.66 | 151.02 | 157.66 | 157.66 | 1,875,793 |
| 2009-03-09 | 150.95 | 152.99 | 148.80 | 150.00 | 150.00 | 1,838,516 |
| 2009-03-06 | 154.00 | 154.00 | 147.84 | 152.76 | 152.76 | 1,794,135 |
| 2009-03-05 | 153.32 | 156.89 | 151.25 | 152.45 | 152.45 | 1,922,178 |
| 2009-03-04 | 150.91 | 155.79 | 150.29 | 154.29 | 154.29 | 2,031,762 |
| 2009-03-03 | 151.45 | 157.49 | 149.44 | 150.94 | 150.94 | 6,849,935 |
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.