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
2018-09-04 71.50 71.60 70.10 71.00 3,656
2018-08-31 70.70 72.15 70.70 72.15 2,566
2018-08-30 70.75 71.75 70.50 70.85 1,772
2018-08-29 71.75 72.25 71.40 72.00 3,114
2018-08-28 72.95 72.95 72.00 72.10 788
2018-08-27 73.35 73.45 72.75 72.75 1,128
2018-08-24 71.90 72.30 71.60 72.30 3,701
2018-08-23 71.85 71.90 71.50 71.75 1,872
2018-08-22 73.325 73.325 72.60 72.65 5,422
2018-08-21 73.15 73.50 73.00 73.05 2,972
2018-08-20 72.70 73.05 72.50 72.65 2,859
2018-08-17 72.20 72.20 71.70 72.00 1,335
2018-08-16 71.65 71.95 71.25 71.30 4,963
2018-08-15 71.95 71.95 70.25 71.00 2,375
2018-08-14 70.35 72.50 70.35 71.85 3,493
2018-08-13 71.60 71.60 69.60 70.00 4,863
2018-08-10 71.85 72.35 70.75 71.50 5,176
2018-08-09 73.75 74.55 72.85 73.15 3,713
2018-08-08 72.45 73.30 72.05 73.30 3,530
2018-08-07 72.45 73.50 72.45 72.85 2,167
2018-08-06 72.85 72.85 71.80 72.00 1,785
2018-08-03 72.20 72.20 70.85 71.60 4,630
2018-08-02 71.25 71.55 70.35 71.40 5,167
2018-08-01 72.30 72.30 70.05 71.05 6,670
2018-07-31 71.75 73.60 71.65 73.05 4,380
2018-07-30 70.05 71.65 70.05 71.45 6,229
2018-07-27 70.30 70.35 69.40 70.00 10,618
2018-07-26 70.65 71.20 69.45 70.00 13,474
2018-07-25 71.325 71.325 70.10 70.75 12,086
2018-07-24 72.80 73.35 71.60 71.60 7,295

» More Anixter Intl Stock Price History

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