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
2019-05-03 62.44 63.86 62.31 63.86 4,685
2019-05-02 61.64 61.93 60.84 61.28 5,499
2019-05-01 62.50 63.25 62.03 62.03 3,551
2019-04-30 62.39 63.13 61.63 62.94 4,562
2019-04-29 62.40 62.91 62.17 62.58 4,114
2019-04-26 60.13 61.80 60.13 61.63 5,459
2019-04-25 61.70 61.70 60.10 60.13 8,588
2019-04-24 63.395 63.76 62.54 62.76 12,218
2019-04-23 67.29 68.72 66.69 66.92 9,462
2019-04-22 60.50 61.19 60.50 60.67 4,688
2019-04-18 61.40 62.025 61.18 61.26 3,949
2019-04-17 61.23 62.01 61.07 62.01 3,842
2019-04-16 60.87 61.59 60.80 61.34 2,218
2019-04-15 60.54 60.74 60.10 60.74 1,477
2019-04-12 60.49 60.82 59.97 60.69 2,309
2019-04-11 60.70 60.70 59.93 59.97 6,277
2019-04-10 58.69 60.56 58.69 60.41 4,003
2019-04-09 59.92 59.92 58.62 58.62 1,751
2019-04-08 60.04 60.38 59.94 60.31 2,329
2019-04-05 59.39 59.96 59.39 59.86 1,780
2019-04-04 58.85 59.27 58.85 59.26 2,030
2019-04-03 58.66 58.66 58.09 58.20 734
2019-04-02 57.89 58.50 57.58 58.26 5,482
2019-04-01 58.27 58.31 57.65 58.07 1,890
2019-03-29 56.38 56.38 55.54 56.11 4,397
2019-03-28 55.30 55.57 54.64 55.50 2,403
2019-03-27 54.50 55.08 53.92 54.79 2,294
2019-03-26 54.92 55.32 54.43 54.86 3,517
2019-03-25 53.68 55.12 53.68 54.53 3,831
2019-03-22 56.72 56.72 54.60 54.60 5,084

» More Anixter Intl Stock Price History

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