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
2017-12-15 112.61 116.46 112.61 115.62 91,111
2017-12-14 114.02 114.02 112.03 112.98 76,761
2017-12-13 113.92 114.83 112.55 113.60 93,525
2017-12-12 112.68 114.51 111.70 113.72 94,603
2017-12-11 114.00 115.35 111.02 112.00 89,893
2017-12-08 116.00 116.10 112.01 114.31 246,551
2017-12-07 109.60 109.60 105.14 106.86 144,064
2017-12-06 109.58 109.58 107.92 109.20 80,118
2017-12-05 112.30 113.44 108.62 108.89 143,030
2017-12-04 109.80 113.24 109.63 112.02 118,479
2017-12-01 109.46 111.00 107.52 108.95 86,355
2017-11-30 111.47 111.70 109.14 110.08 119,578
2017-11-29 107.50 110.45 106.54 107.41 72,655
2017-11-28 107.48 108.72 107.30 108.035 63,727
2017-11-27 109.05 110.24 107.40 107.82 76,345
2017-11-24 108.56 109.04 108.17 108.53 27,959
2017-11-22 107.86 108.21 107.15 107.665 151,453
2017-11-21 109.12 109.29 108.07 108.07 110,854
2017-11-20 110.25 110.25 108.09 108.41 75,600
2017-11-17 110.01 111.00 109.65 110.79 98,758
2017-11-16 110.30 110.88 108.42 110.33 188,798
2017-11-15 109.56 111.06 109.11 110.29 73,731
2017-11-14 112.99 112.99 109.82 110.24 165,983
2017-11-13 114.59 115.24 113.24 113.55 67,024
2017-11-10 115.62 115.99 114.99 115.31 54,941
2017-11-09 114.98 116.98 114.65 116.47 52,538
2017-11-08 117.96 118.33 114.30 115.60 75,485
2017-11-07 115.51 117.40 114.25 117.40 115,925
2017-11-06 118.49 118.59 115.59 115.94 68,286
2017-11-03 116.76 118.06 116.25 117.52 50,627

» More Alexion Pharmaceuticals Stock Price History

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