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
2018-09-20 72.35 73.20 72.35 72.95 1,153
2018-09-19 71.25 71.95 71.25 71.95 2,919
2018-09-18 70.10 70.95 70.10 70.50 2,478
2018-09-17 71.00 71.20 70.05 70.30 2,197
2018-09-14 71.20 71.65 71.10 71.60 1,212
2018-09-13 69.30 71.05 69.30 70.90 2,947
2018-09-12 68.25 69.20 68.25 69.20 1,316
2018-09-11 68.60 69.35 68.50 68.75 1,835
2018-09-10 69.10 69.65 69.05 69.40 1,992
2018-09-07 70.15 70.40 68.70 68.80 1,744
2018-09-06 70.80 71.00 69.60 70.30 2,321
2018-09-05 70.65 71.30 70.35 70.35 1,349
2018-09-04 71.50 71.60 70.10 71.00 3,656
2018-08-31 70.70 72.15 70.70 72.15 2,566
2018-08-30 70.75 71.75 70.50 70.85 1,772
2018-08-29 71.75 72.25 71.40 72.00 3,114
2018-08-28 72.95 72.95 72.00 72.10 788
2018-08-27 73.35 73.45 72.75 72.75 1,128
2018-08-24 71.90 72.30 71.60 72.30 3,701
2018-08-23 71.85 71.90 71.50 71.75 1,872
2018-08-22 73.325 73.325 72.60 72.65 5,422
2018-08-21 73.15 73.50 73.00 73.05 2,972
2018-08-20 72.70 73.05 72.50 72.65 2,859
2018-08-17 72.20 72.20 71.70 72.00 1,335
2018-08-16 71.65 71.95 71.25 71.30 4,963
2018-08-15 71.95 71.95 70.25 71.00 2,375
2018-08-14 70.35 72.50 70.35 71.85 3,493
2018-08-13 71.60 71.60 69.60 70.00 4,863
2018-08-10 71.85 72.35 70.75 71.50 5,176
2018-08-09 73.75 74.55 72.85 73.15 3,713

» More Anixter Intl Stock Price History

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