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
2018-12-07 60.63 60.64 58.20 58.35 5,486
2018-12-06 59.30 60.06 58.25 60.06 11,024
2018-12-04 64.33 64.33 60.32 60.32 11,517
2018-12-03 65.83 65.83 63.06 65.43 6,345
2018-11-30 63.18 64.00 62.73 63.82 16,369
2018-11-29 64.57 64.91 63.15 63.15 8,350
2018-11-28 64.30 65.10 62.56 65.04 1,548
2018-11-27 65.04 65.04 63.14 63.41 825
2018-11-26 64.09 66.02 64.09 65.37 6,745
2018-11-23 63.15 63.97 63.01 63.21 15,844
2018-11-21 61.50 63.86 61.29 62.94 16,195
2018-11-20 63.57 63.57 60.29 61.01 26,340
2018-11-19 67.61 67.61 65.19 65.22 14,808
2018-11-16 69.10 69.10 67.90 68.18 7,592
2018-11-15 67.00 69.24 67.00 69.24 5,590
2018-11-14 69.34 69.34 67.13 67.68 2,682
2018-11-13 68.34 70.50 68.01 68.01 4,983
2018-11-12 67.21 69.55 67.09 68.525 5,591
2018-11-09 67.04 68.13 66.64 68.13 3,228
2018-11-08 68.33 68.66 67.87 68.14 2,762
2018-11-07 66.99 69.03 66.63 69.03 2,357
2018-11-06 67.66 67.68 66.47 66.47 1,369
2018-11-05 67.28 67.39 66.57 66.84 1,568
2018-11-02 68.20 68.20 67.08 67.39 7,740
2018-11-01 66.42 67.07 66.00 66.58 13,206
2018-10-31 67.61 68.06 65.73 65.73 2,321
2018-10-30 65.67 66.43 65.14 66.43 1,422
2018-10-29 67.11 67.36 63.71 64.43 2,415
2018-10-26 63.41 65.73 62.80 65.43 7,355
2018-10-25 63.02 64.77 63.01 64.77 5,208

» More Anixter Intl Stock Price History

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