Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-02 | 141.16 | 142.17 | 139.25 | 140.03 | 140.03 | 1,909,994 |
| 2009-02-27 | 140.19 | 145.39 | 140.05 | 142.23 | 142.23 | 1,719,448 |
| 2009-02-26 | 145.80 | 146.34 | 140.72 | 141.08 | 141.08 | 1,103,977 |
| 2009-02-25 | 145.19 | 146.66 | 143.11 | 143.88 | 143.88 | 1,278,997 |
| 2009-02-24 | 142.27 | 146.16 | 142.27 | 145.62 | 145.62 | 1,503,182 |
| 2009-02-23 | 146.44 | 148.50 | 141.52 | 141.88 | 141.88 | 2,118,509 |
| 2009-02-20 | 141.48 | 146.95 | 140.52 | 146.39 | 146.39 | 2,927,224 |
| 2009-02-19 | 137.90 | 143.13 | 137.90 | 142.58 | 142.58 | 2,555,956 |
| 2009-02-18 | 132.00 | 133.45 | 129.21 | 133.11 | 133.11 | 1,733,405 |
| 2009-02-17 | 134.39 | 136.08 | 131.50 | 131.74 | 131.74 | 1,921,736 |
| 2009-02-13 | 139.10 | 139.64 | 136.42 | 136.70 | 136.70 | 853,976 |
| 2009-02-12 | 137.40 | 139.76 | 135.55 | 139.76 | 139.76 | 1,137,616 |
| 2009-02-11 | 139.86 | 140.39 | 138.09 | 138.86 | 138.86 | 897,433 |
| 2009-02-10 | 141.99 | 143.30 | 138.56 | 139.52 | 139.52 | 933,310 |
| 2009-02-09 | 144.15 | 144.99 | 141.47 | 142.46 | 142.46 | 829,306 |
| 2009-02-06 | 139.87 | 145.77 | 139.86 | 143.96 | 143.96 | 1,993,979 |
| 2009-02-05 | 136.50 | 140.25 | 136.44 | 139.86 | 139.86 | 1,237,955 |
| 2009-02-04 | 138.99 | 139.79 | 135.53 | 137.00 | 137.00 | 1,281,093 |
| 2009-02-03 | 134.88 | 139.70 | 133.68 | 139.08 | 139.08 | 1,265,780 |
| 2009-02-02 | 131.66 | 135.29 | 131.39 | 134.30 | 134.30 | 1,118,726 |
| 2009-01-30 | 135.50 | 136.60 | 132.31 | 132.89 | 132.89 | 888,778 |
| 2009-01-29 | 136.67 | 138.07 | 135.56 | 136.00 | 136.00 | 820,968 |
| 2009-01-28 | 135.05 | 137.99 | 135.03 | 137.27 | 137.27 | 961,303 |
| 2009-01-27 | 133.65 | 134.95 | 132.30 | 133.88 | 133.88 | 958,081 |
| 2009-01-26 | 133.53 | 134.99 | 131.30 | 132.61 | 132.61 | 1,013,339 |
| 2009-01-23 | 130.01 | 134.88 | 129.01 | 133.15 | 133.15 | 1,280,762 |
| 2009-01-22 | 132.00 | 133.84 | 129.43 | 133.08 | 133.08 | 1,487,912 |
| 2009-01-21 | 129.88 | 133.12 | 126.92 | 133.03 | 133.03 | 1,527,492 |
| 2009-01-20 | 131.79 | 132.19 | 128.32 | 128.98 | 128.98 | 1,214,861 |
| 2009-01-16 | 132.34 | 133.62 | 130.37 | 132.61 | 132.61 | 992,807 |
| 2009-01-15 | 127.95 | 132.65 | 126.60 | 131.29 | 131.29 | 1,444,295 |
| 2009-01-14 | 127.51 | 127.64 | 125.80 | 127.06 | 127.06 | 1,357,299 |
| 2009-01-13 | 127.61 | 131.31 | 127.50 | 129.16 | 129.16 | 1,096,594 |
| 2009-01-12 | 130.12 | 131.24 | 127.24 | 128.77 | 128.77 | 1,500,102 |
| 2009-01-09 | 135.89 | 136.67 | 132.30 | 133.06 | 133.06 | 860,627 |
| 2009-01-08 | 136.93 | 136.93 | 132.79 | 135.86 | 135.86 | 1,388,678 |
| 2009-01-07 | 135.83 | 136.37 | 132.19 | 135.44 | 135.44 | 1,991,260 |
| 2009-01-06 | 137.73 | 140.29 | 136.96 | 139.20 | 139.20 | 1,341,746 |
| 2009-01-05 | 140.80 | 141.78 | 136.55 | 137.73 | 137.73 | 1,493,442 |
| 2009-01-02 | 138.94 | 141.10 | 138.08 | 140.57 | 140.57 | 1,148,766 |
| 2008-12-31 | 136.25 | 140.64 | 135.85 | 139.47 | 139.47 | 1,111,352 |
| 2008-12-30 | 132.02 | 137.50 | 132.02 | 137.25 | 137.25 | 1,252,933 |
| 2008-12-29 | 131.87 | 133.06 | 130.00 | 132.69 | 132.69 | 933,605 |
| 2008-12-26 | 130.51 | 132.35 | 130.31 | 132.23 | 132.23 | 475,994 |
| 2008-12-24 | 129.71 | 130.91 | 129.42 | 129.97 | 129.97 | 187,982 |
| 2008-12-23 | 130.93 | 131.34 | 127.35 | 129.71 | 129.71 | 1,033,222 |
| 2008-12-22 | 130.00 | 130.87 | 125.77 | 128.63 | 128.63 | 1,691,974 |
| 2008-12-19 | 136.50 | 138.19 | 131.62 | 131.62 | 131.62 | 1,741,831 |
| 2008-12-18 | 134.80 | 138.13 | 134.25 | 135.77 | 135.77 | 1,115,907 |
| 2008-12-17 | 133.10 | 136.59 | 131.02 | 134.27 | 134.27 | 1,087,494 |
| 2008-12-16 | 129.50 | 133.95 | 129.48 | 133.50 | 133.50 | 1,454,225 |
| 2008-12-15 | 129.98 | 131.16 | 126.32 | 129.02 | 129.02 | 1,575,140 |
| 2008-12-12 | 123.99 | 130.76 | 123.25 | 129.60 | 129.60 | 1,966,034 |
| 2008-12-11 | 128.62 | 129.32 | 124.22 | 126.06 | 126.06 | 1,743,911 |
| 2008-12-10 | 124.12 | 129.52 | 123.91 | 128.62 | 128.62 | 1,691,521 |
| 2008-12-09 | 119.11 | 127.90 | 118.56 | 124.51 | 124.51 | 3,183,061 |
| 2008-12-08 | 123.90 | 125.07 | 115.26 | 116.50 | 116.50 | 1,871,676 |
| 2008-12-05 | 112.40 | 122.26 | 111.57 | 121.48 | 121.48 | 1,697,947 |
| 2008-12-04 | 113.37 | 119.14 | 112.22 | 114.38 | 114.38 | 1,375,995 |
| 2008-12-03 | 106.09 | 116.29 | 105.72 | 115.80 | 115.80 | 1,614,807 |
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.