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
2019-01-04 55.04 56.09 54.61 55.52 6,454
2019-01-03 54.17 54.47 52.58 52.99 3,822
2019-01-02 53.58 55.51 53.58 54.78 3,509
2018-12-31 54.49 54.49 53.10 54.07 9,350
2018-12-28 54.27 55.14 53.29 53.83 4,682
2018-12-27 52.84 53.43 51.55 53.29 3,296
2018-12-26 51.33 52.86 50.28 52.86 9,608
2018-12-24 50.96 51.82 50.48 50.48 4,218
2018-12-21 53.43 54.81 52.36 52.36 4,002
2018-12-20 55.27 55.27 53.14 54.17 8,666
2018-12-19 56.28 56.40 54.17 54.37 2,362
2018-12-18 56.87 57.18 55.89 56.27 6,757
2018-12-17 57.37 58.46 55.60 55.97 4,450
2018-12-14 58.64 58.87 56.70 57.09 4,577
2018-12-13 59.28 59.28 58.06 58.54 5,896
2018-12-12 58.07 59.99 58.07 58.87 3,922
2018-12-11 59.24 59.45 57.40 57.58 3,471
2018-12-10 57.59 58.49 57.18 57.88 6,483
2018-12-07 60.63 60.64 58.20 58.35 5,486
2018-12-06 59.30 60.06 58.25 60.06 11,024
2018-12-04 64.33 64.33 60.32 60.32 11,517
2018-12-03 65.83 65.83 63.06 65.43 6,345
2018-11-30 63.18 64.00 62.73 63.82 16,369
2018-11-29 64.57 64.91 63.15 63.15 8,350
2018-11-28 64.30 65.10 62.56 65.04 1,548
2018-11-27 65.04 65.04 63.14 63.41 825
2018-11-26 64.09 66.02 64.09 65.37 6,745
2018-11-23 63.15 63.97 63.01 63.21 15,844
2018-11-21 61.50 63.86 61.29 62.94 16,195
2018-11-20 63.57 63.57 60.29 61.01 26,340

» More Anixter Intl Stock Price History

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