LEXMARK INTL Historical Stock Price

Below is the stock price history for Lexmark Intl LXK. Data is recorded each day for the historical open, high, low, close and volume. The Lexmark 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.

Lexmark Intl Historical Stock Price

DateOpenHighLowCloseVolume
2016-11-28 40.47 40.49 40.47 40.485 59,817
2016-11-25 40.48 40.49 40.48 40.49 37,064
2016-11-23 40.43 40.485 40.41 40.48 50,698
2016-11-22 40.44 40.45 40.405 40.42 27,110
2016-11-21 40.19 40.45 40.18 40.42 138,710
2016-11-18 40.23 40.23 40.16 40.19 79,990
2016-11-17 40.205 40.26 40.15 40.19 71,379
2016-11-16 39.82 39.85 39.71 39.78 21,281
2016-11-15 39.90 39.90 39.71 39.83 6,934
2016-11-14 40.09 40.09 39.18 39.83 80,551
2016-11-11 40.10 40.10 40.00 40.065 39,720
2016-11-10 39.94 40.08 39.88 40.055 80,326
2016-11-09 39.93 40.03 39.84 39.95 43,912
2016-11-08 40.03 40.22 40.00 40.02 39,571
2016-11-07 39.89 40.15 39.86 40.115 35,085
2016-11-04 39.75 39.84 39.70 39.73 33,678
2016-11-03 39.68 39.91 39.68 39.72 24,020
2016-11-02 39.70 39.79 39.66 39.695 33,356
2016-11-01 39.75 39.79 39.65 39.71 19,954
2016-10-31 39.79 39.81 39.60 39.645 21,194
2016-10-28 39.68 39.80 39.46 39.725 48,247
2016-10-27 39.78 39.78 39.41 39.605 27,295
2016-10-26 39.71 39.82 39.685 39.71 15,382
2016-10-25 39.76 39.77 39.66 39.70 30,694
2016-10-24 39.97 39.97 39.62 39.74 28,160
2016-10-21 39.87 40.05 39.87 39.95 20,944
2016-10-20 39.89 39.93 39.76 39.90 20,514
2016-10-19 39.93 39.95 39.88 39.895 37,239
2016-10-18 39.97 39.98 39.91 39.96 15,500
2016-10-17 39.93 40.01 39.89 39.995 17,821

» More Lexmark Intl Stock Price History

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