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
2018-10-31 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
2018-10-24 64.24 64.24 62.04 62.04 1,730
2018-10-23 62.00 66.25 61.67 65.55 9,547
2018-10-22 63.98 64.73 63.24 63.60 2,813
2018-10-19 65.31 65.31 63.46 63.97 8,452
2018-10-18 66.70 66.70 64.52 64.83 6,411
2018-10-17 65.90 66.18 65.20 66.18 3,074
2018-10-16 64.93 66.73 64.93 66.72 3,551
2018-10-15 63.15 64.96 63.15 64.64 4,006
2018-10-12 62.89 63.28 61.93 63.00 2,522
2018-10-11 63.80 64.78 63.68 63.765 2,814
2018-10-10 65.00 65.28 63.71 63.71 3,038
2018-10-09 65.59 66.37 65.59 65.90 4,533
2018-10-08 65.72 66.38 65.53 66.09 1,847
2018-10-05 68.14 68.14 66.18 66.50 852
2018-10-04 67.87 68.24 67.83 68.24 532
2018-10-03 67.94 69.39 67.94 68.97 1,220
2018-10-02 68.99 68.99 67.39 67.65 1,269
2018-10-01 70.80 70.80 68.23 68.33 1,501
2018-09-28 69.90 70.55 69.90 70.25 740
2018-09-27 70.75 70.75 70.00 70.25 1,949
2018-09-26 70.85 71.25 70.55 70.70 2,538
2018-09-25 71.10 71.10 70.80 71.05 928
2018-09-24 71.70 71.70 70.30 71.20 3,913
2018-09-21 73.30 73.30 72.50 72.75 2,453
2018-09-20 72.35 73.20 72.35 72.95 1,153

» More Anixter Intl Stock Price History

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