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
2020-05-27 102.44 105.97 100.46 105.97 154,809
2020-05-26 104.13 104.77 103.11 103.11 144,136
2020-05-22 100.96 102.02 100.42 101.41 68,151
2020-05-21 101.28 101.59 100.27 101.31 171,316
2020-05-20 104.10 105.21 103.69 103.83 115,116
2020-05-19 101.59 102.36 100.49 101.64 152,861
2020-05-18 102.98 104.69 102.69 102.83 195,946
2020-05-15 101.24 102.08 100.44 101.37 129,415
2020-05-14 99.30 101.69 99.30 100.80 217,822
2020-05-13 102.66 102.97 100.02 102.18 239,518
2020-05-12 104.30 105.58 102.06 102.11 256,717
2020-05-11 98.13 102.03 97.93 101.26 179,646
2020-05-08 97.12 97.67 96.79 97.47 116,970
2020-05-07 97.66 98.32 96.97 96.97 100,519
2020-05-06 96.37 96.63 94.90 96.44 230,599
2020-05-05 98.86 99.02 97.22 97.645 419,300
2020-05-04 103.09 104.21 102.74 103.30 117,991
2020-05-01 104.85 105.02 103.40 103.61 150,748
2020-04-30 107.43 108.43 106.62 107.13 39,680
2020-04-29 107.86 109.79 107.86 108.53 111,595
2020-04-28 106.94 108.05 106.32 107.01 158,186
2020-04-27 110.58 111.53 110.35 110.89 152,881
2020-04-24 105.105 108.25 104.72 108.25 140,676
2020-04-23 104.48 106.07 103.89 104.43 133,331
2020-04-22 101.93 105.05 101.93 103.95 124,570
2020-04-21 105.00 105.38 103.26 104.30 143,977
2020-04-20 106.43 108.92 106.43 106.70 333,248
2020-04-17 101.43 103.77 101.09 103.03 230,413
2020-04-16 98.00 99.76 97.26 98.44 204,161
2020-04-15 97.34 97.79 96.85 96.85 167,495

» More Alexion Pharmaceuticals Stock Price History

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