ALEXION PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Alexion Pharmaceuticals ALXN. Data is recorded each day for the historical open, high, low, close and volume. The Alexion Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alexion Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-17 108.90 114.00 108.45 109.32 160,041
2018-12-14 111.46 112.13 109.06 109.71 131,720
2018-12-13 118.00 118.00 112.57 112.68 122,981
2018-12-12 116.80 118.60 116.80 117.08 118,298
2018-12-11 116.42 116.94 113.31 114.89 79,744
2018-12-10 115.79 115.79 111.81 114.61 99,680
2018-12-07 119.40 120.80 114.55 115.96 92,455
2018-12-06 118.56 120.94 116.71 120.94 108,196
2018-12-04 125.96 129.15 122.15 122.15 97,727
2018-12-03 124.08 126.99 123.52 125.06 89,454
2018-11-30 121.64 123.74 121.64 122.77 70,517
2018-11-29 122.42 124.91 121.97 123.52 62,554
2018-11-28 118.45 122.73 117.19 122.73 86,294
2018-11-27 118.83 121.05 117.62 120.82 64,250
2018-11-26 120.075 120.38 118.20 118.92 63,217
2018-11-23 117.28 120.27 117.28 118.01 20,848
2018-11-21 118.40 119.80 117.38 117.99 51,899
2018-11-20 114.81 118.58 113.47 116.81 91,458
2018-11-19 118.23 118.24 113.54 114.86 52,837
2018-11-16 119.00 119.55 116.25 118.50 91,387
2018-11-15 115.44 119.66 114.76 118.99 70,612
2018-11-14 118.82 119.66 115.76 116.44 78,682
2018-11-13 120.54 121.67 118.25 118.52 89,242
2018-11-12 122.99 122.99 118.39 118.75 63,912
2018-11-09 125.59 125.59 122.16 123.60 91,521
2018-11-08 127.37 128.34 126.39 126.96 48,204
2018-11-07 124.32 127.72 124.32 127.21 61,985
2018-11-06 123.30 125.24 122.32 122.84 47,210
2018-11-05 123.92 124.00 121.67 123.30 52,240
2018-11-02 120.18 123.13 119.62 123.00 96,836

» More Alexion Pharmaceuticals Stock Price History

To see other companies like Alexion Pharmaceuticals (ALXN), view our stock market today for news, and other data.