AZO: Historical Prices for AUTOZONE INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	148.00	148.37	146.17	147.31	288,900	147.31
23-Nov-09	148.12	148.85	146.90	147.73	366,900	147.73
20-Nov-09	145.01	147.89	144.63	147.42	771,900	147.42
19-Nov-09	146.15	146.15	144.24	145.83	558,100	145.83
18-Nov-09	142.97	146.05	142.26	145.86	655,300	145.86
17-Nov-09	142.68	143.19	141.43	142.62	476,600	142.62
16-Nov-09	143.71	144.00	142.00	143.03	893,700	143.03
13-Nov-09	144.16	145.30	143.01	143.67	432,300	143.67
12-Nov-09	146.40	146.45	143.96	144.19	822,800	144.19
11-Nov-09	144.26	148.32	144.01	147.51	1,191,200	147.51
10-Nov-09	142.76	143.60	142.11	143.35	530,400	143.35
9-Nov-09	141.01	143.67	140.33	143.24	590,900	143.24
6-Nov-09	139.98	141.37	138.58	140.32	550,900	140.32
5-Nov-09	140.16	140.84	138.01	140.21	540,900	140.21
4-Nov-09	139.78	141.42	139.09	139.35	891,900	139.35
3-Nov-09	136.44	139.61	136.05	138.93	901,200	138.93
2-Nov-09	135.82	137.30	135.13	136.22	810,300	136.22
30-Oct-09	138.02	138.50	135.31	135.31	893,000	135.31
29-Oct-09	139.01	140.50	137.64	138.29	885,700	138.29
28-Oct-09	136.55	138.97	136.34	136.42	1,066,600	136.42
27-Oct-09	137.46	138.79	135.68	137.17	915,600	137.17
26-Oct-09	137.51	139.15	137.03	137.46	557,100	137.46
23-Oct-09	139.59	139.59	137.28	137.62	840,900	137.62
22-Oct-09	137.47	139.45	137.19	139.10	929,500	139.10
21-Oct-09	141.07	142.00	137.98	137.99	1,166,500	137.99
20-Oct-09	143.90	143.90	140.40	140.94	1,377,900	140.94
19-Oct-09	143.84	145.34	142.25	144.00	1,363,000	144.00
16-Oct-09	143.81	145.91	143.81	144.52	739,700	144.52
15-Oct-09	143.41	145.36	143.21	144.67	908,300	144.67
14-Oct-09	145.00	145.89	143.40	143.95	1,163,700	143.95
13-Oct-09	144.82	145.92	143.86	144.70	663,500	144.70
12-Oct-09	146.12	146.83	144.40	144.87	746,500	144.87
9-Oct-09	147.11	147.74	145.05	145.92	746,100	145.92
8-Oct-09	147.50	148.78	146.86	147.12	606,200	147.12
7-Oct-09	146.59	147.40	144.70	147.21	777,700	147.21
6-Oct-09	146.24	147.66	145.33	147.08	928,000	147.08
5-Oct-09	145.70	147.12	144.57	145.14	1,186,300	145.14
2-Oct-09	144.21	147.32	143.82	146.05	1,132,100	146.05
1-Oct-09	145.77	147.06	144.13	145.62	1,380,100	145.62
30-Sep-09	145.17	147.00	144.45	146.22	994,500	146.22
29-Sep-09	143.29	146.76	143.26	145.98	1,528,100	145.98
28-Sep-09	143.98	145.44	142.41	142.77	862,700	142.77
25-Sep-09	142.18	144.50	142.00	143.97	1,159,200	143.97
24-Sep-09	142.72	144.40	142.05	142.50	1,620,600	142.50
23-Sep-09	148.61	148.94	141.44	141.50	3,902,100	141.50
22-Sep-09	154.69	154.69	151.74	152.92	869,700	152.92
21-Sep-09	151.81	154.31	150.00	153.55	901,500	153.55
18-Sep-09	146.91	152.55	146.88	152.09	1,551,100	152.09
17-Sep-09	147.56	148.97	146.73	147.37	616,800	147.37
16-Sep-09	147.59	148.76	146.42	147.41	622,000	147.41
15-Sep-09	147.36	147.76	145.36	147.28	825,700	147.28
14-Sep-09	145.34	147.44	144.82	147.20	578,600	147.20
11-Sep-09	148.75	149.16	145.87	146.45	996,200	146.45
10-Sep-09	149.31	150.23	147.88	149.40	572,600	149.40
9-Sep-09	149.84	150.30	148.04	149.32	608,200	149.32
8-Sep-09	149.62	150.07	147.51	150.00	700,300	150.00
4-Sep-09	148.95	148.99	147.25	148.18	462,200	148.18
3-Sep-09	145.38	148.98	144.77	148.81	817,300	148.81
2-Sep-09	145.14	146.17	144.20	145.25	578,200	145.25
1-Sep-09	146.34	147.95	144.24	144.94	1,006,100	144.94
31-Aug-09	146.61	147.56	145.76	147.25	1,153,800	147.25
28-Aug-09	149.60	150.57	147.00	148.45	1,121,800	148.45
27-Aug-09	149.70	150.23	147.81	149.07	863,300	149.07
26-Aug-09	149.76	151.95	149.42	150.22	698,400	150.22
25-Aug-09	151.27	151.81	149.69	149.98	869,000	149.98
24-Aug-09	152.96	153.37	150.66	150.80	592,800	150.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions