ANIXTER INTL Historical Stock Price

Below is the stock price history for Anixter Intl AXE. Data is recorded each day for the historical open, high, low, close and volume. The Anixter Intl 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.

Anixter Intl Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-23 58.58 58.98 56.90 56.90 10,040
2019-08-22 59.01 59.56 58.50 59.38 4,761
2019-08-21 59.06 59.40 58.66 58.93 5,571
2019-08-20 58.27 58.59 58.01 58.59 4,754
2019-08-19 58.86 59.39 58.86 59.04 2,632
2019-08-16 56.33 57.71 56.33 57.53 2,871
2019-08-15 56.70 56.73 55.38 55.45 6,859
2019-08-14 57.66 57.66 56.55 56.76 10,808
2019-08-13 59.25 59.65 58.67 58.96 5,247
2019-08-12 58.73 59.03 57.71 57.765 8,192
2019-08-09 59.51 60.22 59.27 60.11 2,684
2019-08-08 59.92 60.87 59.61 60.74 10,516
2019-08-07 57.99 58.77 57.99 58.45 5,385
2019-08-06 58.12 58.27 57.13 58.26 8,079
2019-08-05 58.31 58.31 57.00 57.53 8,904
2019-08-02 60.18 60.44 59.78 60.08 8,549
2019-08-01 64.42 65.07 62.15 62.20 4,759
2019-07-31 65.38 66.55 64.67 64.88 13,006
2019-07-30 64.07 65.86 64.07 65.86 7,879
2019-07-29 63.31 64.32 63.09 64.32 8,284
2019-07-26 64.25 64.25 62.24 63.175 22,812
2019-07-25 64.52 65.23 62.14 62.51 14,064
2019-07-24 58.51 59.20 58.38 59.05 8,885
2019-07-23 57.54 57.97 57.19 57.83 3,408
2019-07-22 57.23 57.36 57.00 57.01 6,831
2019-07-19 57.78 57.87 56.99 57.005 3,317
2019-07-18 56.77 57.37 56.77 57.03 5,774
2019-07-17 57.86 57.86 56.78 57.07 3,424
2019-07-16 58.35 58.67 58.18 58.36 2,952
2019-07-15 57.88 57.93 57.435 57.72 2,723

» More Anixter Intl Stock Price History

To see other companies like Anixter Intl (AXE), view our stock market today for news, and other data.