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
2019-06-14 56.84 57.17 56.82 56.98 9,036
2019-06-13 57.20 57.375 57.18 57.24 5,993
2019-06-12 57.05 57.32 56.99 56.99 2,534
2019-06-11 57.57 57.61 57.03 57.03 6,293
2019-06-10 58.33 58.33 57.48 57.62 3,721
2019-06-07 56.95 57.00 56.62 56.74 5,216
2019-06-06 55.45 56.41 55.45 56.22 2,403
2019-06-05 55.68 56.16 54.70 56.04 3,774
2019-06-04 54.93 56.09 54.93 56.01 1,919
2019-06-03 53.98 54.26 53.40 53.69 5,404
2019-05-31 53.41 53.49 52.96 53.29 1,762
2019-05-30 55.51 55.71 54.36 54.83 3,101
2019-05-29 55.33 55.48 54.78 55.35 3,400
2019-05-28 56.52 56.72 55.83 55.83 3,404
2019-05-24 56.26 56.59 56.01 56.54 1,260
2019-05-23 55.28 56.13 55.28 55.81 3,992
2019-05-22 57.91 57.94 57.10 57.16 5,933
2019-05-21 58.30 58.69 58.30 58.45 1,794
2019-05-20 57.21 57.80 56.92 57.08 7,919
2019-05-17 57.59 58.47 57.59 57.78 8,752
2019-05-16 58.48 58.685 57.92 57.92 7,540
2019-05-15 57.88 58.18 57.53 58.14 5,670
2019-05-14 57.59 58.44 57.33 58.11 7,044
2019-05-13 57.69 57.75 57.10 57.13 4,110
2019-05-10 59.55 59.94 58.35 59.68 1,810
2019-05-09 58.41 60.215 58.40 59.84 5,779
2019-05-08 61.44 61.44 60.47 60.50 7,119
2019-05-07 61.70 62.38 61.13 61.37 5,584
2019-05-06 61.92 62.86 61.47 62.72 6,851
2019-05-03 62.44 63.86 62.31 63.86 4,685

» More Anixter Intl Stock Price History

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