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
2017-12-15 68.75 71.45 68.75 70.20 5,500
2017-12-14 70.50 70.50 68.80 68.80 1,976
2017-12-13 70.85 71.45 70.35 70.35 3,055
2017-12-12 70.20 70.90 70.20 70.50 3,078
2017-12-11 70.30 70.65 70.00 70.05 2,439
2017-12-08 69.80 71.00 69.80 70.425 4,097
2017-12-07 70.80 70.95 69.65 69.90 4,948
2017-12-06 70.55 71.45 70.55 71.25 2,102
2017-12-05 72.10 72.10 70.65 70.85 3,755
2017-12-04 73.15 74.45 72.40 72.40 2,580
2017-12-01 70.75 72.80 70.20 72.20 6,846
2017-11-30 70.90 71.75 70.45 71.55 8,837
2017-11-29 70.35 70.60 69.80 70.125 4,783
2017-11-28 67.65 69.95 67.65 69.75 1,931
2017-11-27 66.40 67.25 66.40 67.05 2,834
2017-11-24 66.15 66.55 66.05 66.40 296
2017-11-22 65.50 67.00 65.25 66.10 1,233
2017-11-21 65.10 65.45 65.10 65.30 1,968
2017-11-20 64.15 64.50 63.95 64.40 1,872
2017-11-17 63.95 64.25 63.95 64.15 772
2017-11-16 64.25 64.85 64.20 64.45 2,640
2017-11-15 63.15 63.55 62.90 63.10 1,764
2017-11-14 63.50 63.95 63.45 63.60 2,002
2017-11-13 62.50 63.60 62.50 63.55 3,080
2017-11-10 63.95 63.95 63.10 63.35 2,046
2017-11-09 64.40 64.70 63.25 63.75 1,926
2017-11-08 66.80 66.80 64.35 64.55 5,341
2017-11-07 66.80 66.80 65.85 66.05 3,994
2017-11-06 66.85 67.00 66.30 66.85 1,369
2017-11-03 67.50 67.50 66.45 66.50 884

» More Anixter Intl Stock Price History

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