Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-02 | 102.00 | 108.47 | 98.670 | 108.36 | 108.36 | 1,860,166 |
| 2008-12-01 | 107.55 | 108.90 | 100.12 | 101.05 | 101.05 | 1,561,584 |
| 2008-11-28 | 108.50 | 110.04 | 107.80 | 109.22 | 109.22 | 546,301 |
| 2008-11-26 | 101.50 | 109.47 | 101.34 | 108.76 | 108.76 | 999,071 |
| 2008-11-25 | 102.20 | 103.42 | 98.140 | 103.16 | 103.16 | 1,362,375 |
| 2008-11-24 | 92.520 | 101.03 | 92.520 | 99.120 | 99.120 | 1,969,005 |
| 2008-11-21 | 90.000 | 92.430 | 84.660 | 92.410 | 92.410 | 3,077,301 |
| 2008-11-20 | 90.710 | 96.560 | 86.910 | 89.090 | 89.090 | 3,208,803 |
| 2008-11-19 | 106.07 | 107.01 | 93.100 | 94.250 | 94.250 | 3,450,143 |
| 2008-11-18 | 103.75 | 108.32 | 102.40 | 107.16 | 107.16 | 2,235,141 |
| 2008-11-17 | 106.00 | 108.81 | 104.51 | 104.59 | 104.59 | 1,125,479 |
| 2008-11-14 | 111.18 | 112.56 | 105.76 | 105.76 | 105.76 | 1,179,861 |
| 2008-11-13 | 103.98 | 112.76 | 103.30 | 112.68 | 112.68 | 1,340,396 |
| 2008-11-12 | 109.50 | 110.98 | 102.83 | 103.22 | 103.22 | 1,625,010 |
| 2008-11-11 | 114.80 | 115.00 | 111.00 | 111.86 | 111.86 | 710,785 |
| 2008-11-10 | 119.26 | 120.91 | 114.48 | 116.20 | 116.20 | 630,798 |
| 2008-11-07 | 116.19 | 119.11 | 116.19 | 118.94 | 118.94 | 764,919 |
| 2008-11-06 | 117.00 | 121.79 | 115.53 | 117.24 | 117.24 | 1,175,620 |
| 2008-11-05 | 117.80 | 120.25 | 117.00 | 118.01 | 118.01 | 1,585,276 |
| 2008-11-04 | 122.47 | 123.09 | 119.17 | 122.85 | 122.85 | 716,933 |
| 2008-11-03 | 125.75 | 126.14 | 119.88 | 120.73 | 120.73 | 1,148,359 |
| 2008-10-31 | 121.00 | 129.32 | 120.77 | 127.29 | 127.29 | 1,251,694 |
| 2008-10-30 | 120.40 | 126.96 | 120.28 | 122.10 | 122.10 | 1,029,181 |
| 2008-10-29 | 114.15 | 124.69 | 112.29 | 119.75 | 119.75 | 2,024,366 |
| 2008-10-28 | 105.05 | 115.14 | 103.98 | 114.20 | 114.20 | 1,675,342 |
| 2008-10-27 | 101.53 | 106.85 | 99.750 | 102.88 | 102.88 | 903,086 |
| 2008-10-24 | 101.05 | 104.41 | 100.27 | 102.70 | 102.70 | 743,735 |
| 2008-10-23 | 107.13 | 108.14 | 100.33 | 105.49 | 105.49 | 1,273,051 |
| 2008-10-22 | 107.25 | 109.81 | 103.04 | 105.96 | 105.96 | 892,467 |
| 2008-10-21 | 108.00 | 113.02 | 105.70 | 108.94 | 108.94 | 797,162 |
| 2008-10-20 | 105.62 | 108.68 | 104.21 | 108.64 | 108.64 | 729,469 |
| 2008-10-17 | 103.80 | 109.70 | 103.60 | 106.60 | 106.60 | 701,339 |
| 2008-10-16 | 101.03 | 106.00 | 98.850 | 105.56 | 105.56 | 1,173,936 |
| 2008-10-15 | 108.11 | 109.31 | 101.07 | 101.11 | 101.11 | 1,002,910 |
| 2008-10-14 | 110.90 | 111.05 | 104.36 | 108.50 | 108.50 | 1,311,654 |
| 2008-10-13 | 101.84 | 107.80 | 101.84 | 107.25 | 107.25 | 760,699 |
| 2008-10-10 | 95.340 | 103.79 | 93.550 | 99.700 | 99.700 | 1,495,618 |
| 2008-10-09 | 107.20 | 108.70 | 98.790 | 98.790 | 98.790 | 1,241,058 |
| 2008-10-08 | 106.11 | 111.47 | 103.67 | 106.95 | 106.95 | 1,502,337 |
| 2008-10-07 | 118.85 | 119.96 | 107.50 | 108.21 | 108.21 | 2,264,402 |
| 2008-10-06 | 115.66 | 120.09 | 114.02 | 119.10 | 119.10 | 1,354,174 |
| 2008-10-03 | 118.10 | 120.72 | 117.18 | 117.40 | 117.40 | 1,101,559 |
| 2008-10-02 | 122.07 | 123.47 | 115.43 | 116.99 | 116.99 | 1,150,235 |
| 2008-10-01 | 122.46 | 124.38 | 121.73 | 122.07 | 122.07 | 758,000 |
| 2008-09-30 | 125.85 | 125.85 | 121.46 | 123.34 | 123.34 | 1,316,479 |
| 2008-09-29 | 128.60 | 129.42 | 121.94 | 124.55 | 124.55 | 899,588 |
| 2008-09-26 | 128.76 | 130.44 | 127.04 | 129.35 | 129.35 | 457,770 |
| 2008-09-25 | 127.40 | 130.38 | 126.64 | 128.77 | 128.77 | 916,827 |
| 2008-09-24 | 127.09 | 129.05 | 125.52 | 125.98 | 125.98 | 646,938 |
| 2008-09-23 | 129.55 | 130.21 | 126.93 | 127.17 | 127.17 | 678,896 |
| 2008-09-22 | 128.00 | 134.14 | 127.69 | 129.06 | 129.06 | 1,261,145 |
| 2008-09-19 | 134.38 | 136.40 | 123.00 | 130.79 | 130.79 | 1,262,503 |
| 2008-09-18 | 129.75 | 130.60 | 120.00 | 128.53 | 128.53 | 1,950,392 |
| 2008-09-17 | 131.32 | 132.86 | 128.09 | 128.19 | 128.19 | 1,226,513 |
| 2008-09-16 | 134.76 | 135.31 | 129.60 | 133.63 | 133.63 | 1,825,131 |
| 2008-09-15 | 136.74 | 140.52 | 135.58 | 135.88 | 135.88 | 1,069,066 |
| 2008-09-12 | 136.30 | 138.97 | 135.91 | 138.50 | 138.50 | 840,620 |
| 2008-09-11 | 136.40 | 138.44 | 134.24 | 137.82 | 137.82 | 977,194 |
| 2008-09-10 | 135.02 | 137.78 | 133.77 | 137.00 | 137.00 | 708,036 |
| 2008-09-09 | 140.50 | 141.97 | 134.98 | 135.01 | 135.01 | 1,154,873 |
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.