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
2018-06-20 66.10 66.65 66.10 66.65 2,449
2018-06-19 65.45 66.65 65.35 66.35 1,475
2018-06-18 65.90 66.10 65.15 65.90 1,859
2018-06-15 65.55 65.95 65.50 65.95 589
2018-06-14 65.20 66.15 65.10 66.15 459
2018-06-13 65.05 65.15 64.80 65.10 591
2018-06-12 66.05 66.05 64.95 65.10 2,217
2018-06-11 65.40 66.15 65.25 66.10 3,106
2018-06-08 65.25 65.25 64.45 64.80 2,161
2018-06-07 64.60 65.35 64.20 65.05 1,567
2018-06-06 64.55 64.55 63.65 64.30 2,067
2018-06-05 63.20 64.00 63.05 63.95 1,720
2018-06-04 62.95 63.80 62.95 63.40 2,864
2018-06-01 62.30 62.55 62.00 62.10 3,479
2018-05-31 61.80 61.80 61.25 61.40 2,264
2018-05-30 61.20 62.50 61.20 61.70 3,364
2018-05-29 60.55 61.30 60.40 60.95 1,281
2018-05-25 60.75 61.80 60.75 61.15 2,776
2018-05-24 60.95 61.45 60.95 61.15 2,786
2018-05-23 62.15 62.20 61.40 61.40 2,632
2018-05-22 63.95 64.05 62.45 62.45 6,222
2018-05-21 63.15 63.90 63.15 63.70 1,831
2018-05-18 62.15 62.65 62.00 62.65 2,858
2018-05-17 62.15 62.45 61.80 61.90 10,361
2018-05-16 63.05 63.375 62.20 62.20 5,729
2018-05-15 63.35 63.55 62.90 63.20 6,173
2018-05-14 64.30 64.30 63.35 63.75 6,999
2018-05-11 63.50 63.90 63.50 63.90 2,977
2018-05-10 61.50 63.55 61.50 63.35 8,086
2018-05-09 60.75 61.65 60.75 61.60 3,480

» More Anixter Intl Stock Price History

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