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
2019-02-15 61.90 62.73 61.82 62.61 4,825
2019-02-14 61.08 61.78 60.855 60.88 8,352
2019-02-13 61.06 61.28 60.28 61.07 7,201
2019-02-12 59.94 61.02 59.54 60.98 7,056
2019-02-11 59.25 59.67 59.25 59.52 7,706
2019-02-08 59.05 59.17 58.31 59.01 3,629
2019-02-07 60.30 60.45 59.23 59.525 7,103
2019-02-06 59.98 60.94 59.75 60.62 18,009
2019-02-05 61.14 61.14 59.88 59.93 6,542
2019-02-04 59.81 60.73 59.81 60.73 4,686
2019-02-01 60.97 60.97 59.35 59.43 13,322
2019-01-31 60.07 60.72 59.95 60.50 12,552
2019-01-30 60.61 61.31 59.20 59.77 11,546
2019-01-29 62.63 62.63 60.38 60.47 8,403
2019-01-28 60.18 60.76 59.82 60.27 9,152
2019-01-25 60.25 61.74 60.25 61.33 9,139
2019-01-24 59.72 59.89 58.83 58.84 9,135
2019-01-23 59.72 60.17 58.70 59.20 8,663
2019-01-22 59.73 59.89 59.18 59.37 2,682
2019-01-18 60.95 62.10 60.28 60.61 10,453
2019-01-17 58.20 59.97 58.20 59.485 3,577
2019-01-16 58.30 58.60 57.71 57.88 2,751
2019-01-15 57.80 58.08 57.40 57.59 3,751
2019-01-14 57.55 58.50 57.43 57.67 2,153
2019-01-11 58.08 58.88 57.73 58.48 5,551
2019-01-10 57.20 57.85 57.17 57.70 4,920
2019-01-09 57.80 57.80 56.01 57.06 5,885
2019-01-08 56.30 56.52 56.00 56.34 3,120
2019-01-07 55.46 56.02 55.13 55.55 5,971
2019-01-04 55.04 56.09 54.61 55.52 6,454

» More Anixter Intl Stock Price History

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