Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 140.50 | 141.97 | 134.98 | 135.01 | 135.01 | 1,154,873 |
| 2008-09-08 | 139.13 | 140.70 | 136.20 | 139.98 | 139.98 | 1,005,769 |
| 2008-09-05 | 137.50 | 138.91 | 135.25 | 138.19 | 138.19 | 680,936 |
| 2008-09-04 | 140.79 | 142.36 | 138.31 | 138.38 | 138.38 | 901,892 |
| 2008-09-03 | 138.90 | 141.77 | 138.15 | 141.13 | 141.13 | 1,078,723 |
| 2008-09-02 | 139.24 | 143.80 | 137.51 | 138.31 | 138.31 | 1,217,456 |
| 2008-08-29 | 138.00 | 139.85 | 136.82 | 137.23 | 137.23 | 544,483 |
| 2008-08-28 | 137.57 | 140.51 | 137.19 | 138.73 | 138.73 | 744,876 |
| 2008-08-27 | 135.29 | 138.35 | 135.29 | 137.30 | 137.30 | 641,931 |
| 2008-08-26 | 132.83 | 136.46 | 132.46 | 136.34 | 136.34 | 594,960 |
| 2008-08-25 | 136.20 | 136.56 | 133.23 | 133.45 | 133.45 | 491,432 |
| 2008-08-22 | 135.00 | 137.29 | 134.66 | 136.72 | 136.72 | 567,853 |
| 2008-08-21 | 133.56 | 135.86 | 132.78 | 134.34 | 134.34 | 874,825 |
| 2008-08-20 | 136.56 | 137.25 | 133.89 | 135.17 | 135.17 | 736,130 |
| 2008-08-19 | 136.12 | 136.69 | 134.22 | 134.89 | 134.89 | 513,590 |
| 2008-08-18 | 139.50 | 140.00 | 136.64 | 137.21 | 137.21 | 568,479 |
| 2008-08-15 | 135.25 | 138.92 | 135.25 | 138.59 | 138.59 | 618,668 |
| 2008-08-14 | 133.99 | 137.49 | 132.61 | 136.06 | 136.06 | 857,311 |
| 2008-08-13 | 136.06 | 136.17 | 131.31 | 134.30 | 134.30 | 938,537 |
| 2008-08-12 | 138.74 | 139.17 | 136.00 | 136.61 | 136.61 | 685,396 |
| 2008-08-11 | 138.01 | 142.49 | 137.25 | 138.96 | 138.96 | 1,004,646 |
| 2008-08-08 | 133.26 | 138.97 | 133.26 | 138.35 | 138.35 | 967,964 |
| 2008-08-07 | 132.55 | 134.96 | 132.10 | 133.93 | 133.93 | 1,078,007 |
| 2008-08-06 | 135.23 | 135.23 | 131.46 | 134.00 | 134.00 | 1,174,304 |
| 2008-08-05 | 131.90 | 136.34 | 131.90 | 136.05 | 136.05 | 1,098,008 |
| 2008-08-04 | 131.01 | 131.67 | 129.43 | 130.47 | 130.47 | 639,086 |
| 2008-08-01 | 130.38 | 132.72 | 129.18 | 131.33 | 131.33 | 677,587 |
| 2008-07-31 | 129.91 | 133.66 | 129.42 | 130.29 | 130.29 | 749,980 |
| 2008-07-30 | 130.91 | 133.16 | 128.72 | 131.25 | 131.25 | 767,342 |
| 2008-07-29 | 126.65 | 131.56 | 126.52 | 131.03 | 131.03 | 719,169 |
| 2008-07-28 | 126.70 | 128.28 | 124.49 | 126.71 | 126.71 | 696,414 |
| 2008-07-25 | 130.16 | 130.83 | 127.51 | 127.87 | 127.87 | 769,378 |
| 2008-07-24 | 130.76 | 131.97 | 128.80 | 129.00 | 129.00 | 844,621 |
| 2008-07-23 | 127.85 | 133.59 | 127.62 | 130.58 | 130.58 | 1,440,989 |
| 2008-07-22 | 123.93 | 129.59 | 123.60 | 128.22 | 128.22 | 1,077,123 |
| 2008-07-21 | 125.50 | 126.97 | 123.63 | 124.52 | 124.52 | 779,653 |
| 2008-07-18 | 126.58 | 126.58 | 123.61 | 126.01 | 126.01 | 1,116,763 |
| 2008-07-17 | 120.40 | 125.59 | 119.01 | 124.90 | 124.90 | 1,302,678 |
| 2008-07-16 | 115.10 | 120.44 | 115.10 | 119.93 | 119.93 | 1,020,821 |
| 2008-07-15 | 117.04 | 117.20 | 112.78 | 115.14 | 115.14 | 1,351,890 |
| 2008-07-14 | 119.29 | 120.13 | 116.62 | 117.52 | 117.52 | 669,820 |
| 2008-07-11 | 118.53 | 120.15 | 116.11 | 117.68 | 117.68 | 1,088,322 |
| 2008-07-10 | 121.10 | 123.73 | 119.59 | 120.15 | 120.15 | 905,320 |
| 2008-07-09 | 122.00 | 123.04 | 120.84 | 121.33 | 121.33 | 941,864 |
| 2008-07-08 | 119.80 | 122.44 | 118.72 | 122.27 | 122.27 | 1,143,257 |
| 2008-07-07 | 120.84 | 121.85 | 118.00 | 119.41 | 119.41 | 929,760 |
| 2008-07-03 | 119.20 | 121.77 | 118.66 | 120.18 | 120.18 | 695,579 |
| 2008-07-02 | 122.24 | 122.34 | 118.45 | 118.45 | 118.45 | 1,078,144 |
| 2008-07-01 | 118.69 | 122.16 | 118.01 | 121.69 | 121.69 | 1,142,519 |
| 2008-06-30 | 121.70 | 124.51 | 120.37 | 121.01 | 121.01 | 1,664,072 |
| 2008-06-27 | 115.28 | 121.41 | 115.28 | 120.13 | 120.13 | 3,453,989 |
| 2008-06-26 | 112.65 | 116.91 | 110.99 | 114.67 | 114.67 | 1,921,009 |
| 2008-06-25 | 112.15 | 115.65 | 111.29 | 111.82 | 111.82 | 1,344,682 |
| 2008-06-24 | 111.51 | 114.09 | 110.39 | 111.90 | 111.90 | 1,095,295 |
| 2008-06-23 | 115.40 | 115.80 | 111.57 | 112.23 | 112.23 | 690,805 |
| 2008-06-20 | 118.22 | 118.22 | 114.35 | 115.00 | 115.00 | 646,301 |
| 2008-06-19 | 118.06 | 119.16 | 117.21 | 118.82 | 118.82 | 725,152 |
| 2008-06-18 | 119.07 | 119.31 | 117.03 | 117.76 | 117.76 | 763,214 |
| 2008-06-17 | 120.60 | 120.80 | 119.35 | 120.33 | 120.33 | 673,452 |
| 2008-06-16 | 118.62 | 121.01 | 118.42 | 120.37 | 120.37 | 663,498 |
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.