Autozone Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	118.89	120.38	118.30	119.52	119.52	474,782
2008-06-12	118.80	120.90	117.52	118.30	118.30	496,385
2008-06-11	120.50	121.30	117.98	118.14	118.14	513,604
2008-06-10	120.15	123.13	119.68	121.29	121.29	714,527
2008-06-09	122.15	123.36	120.46	121.45	121.45	559,407
2008-06-06	124.79	125.10	120.94	121.74	121.74	775,720
2008-06-05	127.51	127.90	125.14	126.09	126.09	743,941
2008-06-04	127.27	127.46	124.65	125.75	125.75	740,770
2008-06-03	128.19	128.19	125.75	127.39	127.39	861,229
2008-06-02	126.25	127.81	125.87	127.39	127.39	633,171
2008-05-30	127.44	127.70	126.20	126.56	126.56	362,594
2008-05-29	127.46	128.93	127.13	127.77	127.77	728,437
2008-05-28	128.00	128.37	125.80	127.02	127.02	489,480
2008-05-27	126.65	129.50	125.81	127.23	127.23	1,141,790
2008-05-23	128.20	128.65	126.66	127.28	127.28	556,179
2008-05-22	125.06	129.75	125.06	128.44	128.44	753,000
2008-05-21	127.58	129.50	125.02	125.67	125.67	954,471
2008-05-20	129.00	130.79	125.67	126.99	126.99	1,028,654
2008-05-19	127.02	129.50	126.56	127.80	127.80	785,511
2008-05-16	127.00	128.01	124.47	127.21	127.21	838,629
2008-05-15	127.57	128.90	125.44	128.35	128.35	663,578
2008-05-14	127.72	128.43	126.67	126.83	126.83	512,602
2008-05-13	126.53	127.23	124.43	126.67	126.67	479,298
2008-05-12	122.62	126.02	122.50	125.77	125.77	385,913
2008-05-09	121.59	124.39	121.35	122.44	122.44	546,749
2008-05-08	125.63	127.54	122.04	122.76	122.76	1,016,594
2008-05-07	124.28	126.54	123.48	124.19	124.19	667,369
2008-05-06	121.01	125.46	121.01	124.61	124.61	867,531
2008-05-05	124.00	124.33	121.70	122.85	122.85	570,645
2008-05-02	126.60	126.80	123.01	123.90	123.90	453,860
2008-05-01	121.35	126.85	120.91	125.95	125.95	565,964
2008-04-30	125.49	125.60	120.75	120.75	120.75	774,462
2008-04-29	123.74	125.69	123.55	125.36	125.36	636,235
2008-04-28	123.71	124.58	122.35	123.65	123.65	514,862
2008-04-25	122.20	124.31	122.00	123.85	123.85	775,458
2008-04-24	119.20	122.72	119.20	121.48	121.48	568,703
2008-04-23	118.50	125.22	117.86	119.19	119.19	656,194
2008-04-22	122.37	122.37	118.41	119.52	119.52	385,156
2008-04-21	121.70	122.78	120.85	122.25	122.25	282,696
2008-04-18	123.15	125.00	121.97	122.42	122.42	613,104
2008-04-17	119.80	121.77	119.19	121.36	121.36	637,702
2008-04-16	119.09	120.70	118.54	120.46	120.46	645,619
2008-04-15	117.39	119.00	116.75	118.30	118.30	638,000
2008-04-14	116.90	118.82	116.90	117.13	117.13	800,218
2008-04-11	116.18	118.05	116.00	116.96	116.96	727,263
2008-04-10	113.83	117.30	113.65	116.61	116.61	709,906
2008-04-09	116.17	116.37	113.68	114.44	114.44	651,940
2008-04-08	115.10	116.42	114.67	115.94	115.94	517,724
2008-04-07	117.95	118.12	115.63	115.76	115.76	514,065
2008-04-04	117.71	119.02	116.16	116.98	116.98	352,008
2008-04-03	116.95	118.85	116.26	117.78	117.78	374,819
2008-04-02	119.09	120.25	117.35	118.21	118.21	545,400
2008-04-01	117.23	119.61	115.21	119.55	119.55	606,008
2008-03-31	113.31	115.45	112.56	113.83	113.83	569,720
2008-03-28	115.11	115.30	112.87	113.25	113.25	454,750
2008-03-27	118.21	118.47	115.07	115.16	115.16	484,757
2008-03-26	119.59	119.70	117.56	117.92	117.92	473,630
2008-03-25	119.77	120.81	118.27	119.88	119.88	438,900
2008-03-24	116.55	121.60	116.55	119.75	119.75	586,918
2008-03-20	113.16	117.08	112.69	116.64	116.64	1,198,699

← NewerPage 78 of 79 · 4,734 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.