Autozone Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 114.75 | 115.89 | 112.69 | 112.69 | 112.69 | 788,740 |
| 2008-03-18 | 111.41 | 114.39 | 111.37 | 113.88 | 113.88 | 1,555,709 |
| 2008-03-17 | 111.52 | 113.45 | 108.89 | 110.86 | 110.86 | 867,452 |
| 2008-03-14 | 115.15 | 115.15 | 110.26 | 113.61 | 113.61 | 1,097,968 |
| 2008-03-13 | 110.50 | 115.81 | 109.90 | 115.18 | 115.18 | 739,167 |
| 2008-03-12 | 115.05 | 116.56 | 111.48 | 111.57 | 111.57 | 672,372 |
| 2008-03-11 | 113.30 | 114.96 | 112.06 | 114.84 | 114.84 | 736,753 |
| 2008-03-10 | 112.71 | 113.07 | 109.97 | 110.23 | 110.23 | 523,800 |
| 2008-03-07 | 112.80 | 115.70 | 112.00 | 112.83 | 112.83 | 721,200 |
| 2008-03-06 | 116.76 | 116.95 | 113.53 | 113.67 | 113.67 | 613,892 |
| 2008-03-05 | 117.50 | 119.81 | 116.17 | 117.26 | 117.26 | 641,269 |
| 2008-03-04 | 117.00 | 117.20 | 114.78 | 116.78 | 116.78 | 703,900 |
| 2008-03-03 | 115.35 | 118.40 | 113.23 | 117.72 | 117.72 | 714,500 |
| 2008-02-29 | 118.18 | 119.40 | 114.63 | 115.08 | 115.08 | 661,300 |
| 2008-02-28 | 120.79 | 121.78 | 119.26 | 119.73 | 119.73 | 580,079 |
| 2008-02-27 | 123.93 | 125.69 | 121.40 | 122.25 | 122.25 | 953,058 |
| 2008-02-26 | 118.78 | 126.00 | 118.25 | 124.93 | 124.93 | 1,856,990 |
| 2008-02-25 | 116.05 | 118.56 | 113.25 | 117.37 | 117.37 | 1,021,343 |
| 2008-02-22 | 114.00 | 115.31 | 112.50 | 115.31 | 115.31 | 612,565 |
| 2008-02-21 | 117.51 | 117.71 | 113.58 | 113.65 | 113.65 | 593,272 |
| 2008-02-20 | 112.33 | 118.24 | 112.03 | 117.08 | 117.08 | 801,493 |
| 2008-02-19 | 114.79 | 115.47 | 112.50 | 113.37 | 113.37 | 847,497 |
| 2008-02-15 | 112.28 | 113.64 | 111.28 | 113.62 | 113.62 | 631,300 |
| 2008-02-14 | 114.75 | 115.50 | 111.77 | 113.12 | 113.12 | 846,794 |
| 2008-02-13 | 116.64 | 118.30 | 114.79 | 116.26 | 116.26 | 542,925 |
| 2008-02-12 | 117.89 | 118.79 | 115.06 | 116.25 | 116.25 | 565,778 |
| 2008-02-11 | 115.81 | 117.61 | 113.85 | 117.59 | 117.59 | 561,858 |
| 2008-02-08 | 116.19 | 118.16 | 114.41 | 115.62 | 115.62 | 658,905 |
| 2008-02-07 | 112.72 | 118.00 | 111.31 | 116.60 | 116.60 | 924,115 |
| 2008-02-06 | 115.44 | 118.36 | 114.00 | 114.00 | 114.00 | 715,500 |
| 2008-02-05 | 117.64 | 118.31 | 114.58 | 114.80 | 114.80 | 736,290 |
| 2008-02-04 | 121.20 | 121.40 | 116.83 | 117.60 | 117.60 | 752,010 |
| 2008-02-01 | 120.38 | 121.85 | 118.70 | 121.59 | 121.59 | 921,632 |
| 2008-01-31 | 115.06 | 122.74 | 114.86 | 120.65 | 120.65 | 949,449 |
| 2008-01-30 | 117.65 | 119.58 | 115.18 | 116.09 | 116.09 | 733,846 |
| 2008-01-29 | 119.19 | 119.86 | 115.82 | 118.43 | 118.43 | 681,407 |
| 2008-01-28 | 111.84 | 118.75 | 111.04 | 118.68 | 118.68 | 1,182,256 |
| 2008-01-25 | 115.00 | 116.00 | 111.02 | 112.03 | 112.03 | 701,200 |
| 2008-01-24 | 117.07 | 117.07 | 112.10 | 114.34 | 114.34 | 833,955 |
| 2008-01-23 | 108.50 | 114.80 | 107.65 | 114.58 | 114.58 | 1,339,123 |
| 2008-01-22 | 104.18 | 111.51 | 103.07 | 110.49 | 110.49 | 1,369,490 |
| 2008-01-18 | 104.39 | 107.85 | 104.39 | 106.06 | 106.06 | 1,217,472 |
| 2008-01-17 | 107.00 | 107.07 | 103.60 | 103.88 | 103.88 | 913,999 |
| 2008-01-16 | 103.30 | 108.39 | 103.30 | 107.14 | 107.14 | 919,300 |
| 2008-01-15 | 106.03 | 106.49 | 103.35 | 104.07 | 104.07 | 941,700 |
| 2008-01-14 | 106.89 | 108.11 | 106.30 | 107.03 | 107.03 | 644,565 |
| 2008-01-11 | 108.49 | 108.80 | 105.95 | 106.09 | 106.09 | 1,020,033 |
| 2008-01-10 | 107.10 | 110.46 | 105.26 | 109.71 | 109.71 | 1,240,618 |
| 2008-01-09 | 108.34 | 108.90 | 104.89 | 107.94 | 107.94 | 1,292,159 |
| 2008-01-08 | 113.60 | 113.93 | 108.15 | 108.38 | 108.38 | 932,500 |
| 2008-01-07 | 111.45 | 113.60 | 109.87 | 112.65 | 112.65 | 950,745 |
| 2008-01-04 | 112.87 | 112.90 | 110.24 | 110.58 | 110.58 | 978,689 |
| 2008-01-03 | 116.63 | 116.93 | 113.30 | 113.72 | 113.72 | 775,900 |
| 2008-01-02 | 120.10 | 120.10 | 115.64 | 116.21 | 116.21 | 932,900 |
← NewerPage 79 of 79 · 4,734 trading days
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.