ALXN

Historical Stock Prices

$139.28
*  
3.25
2.28%
Get ALXN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ALXN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 141.88 142.305 137.4 139.28 2,047,996
04/28/2016 142.99 146.48 139.12 142.53 3,278,612
04/27/2016 154.47 155.48 150.75 150.78 1,865,467
04/26/2016 158.08 158.08 151.96 154.01 1,451,376
04/25/2016 158.86 159.93 156.73 158.02 849,052
04/22/2016 161.04 162 157.36 159.1 1,216,634
04/21/2016 157.07 161.64 156.78 161.38 1,197,700
04/20/2016 156.24 158.12 154.92 157.04 822,597
04/19/2016 155.93 156.84 153.66 155.44 779,186
04/18/2016 153.76 157.71 152.43 155.71 989,242
04/15/2016 155.13 155.29 151.65 153.09 1,566,662
04/14/2016 153.55 155.99 152.02 154.75 984,712
04/13/2016 154.59 155.83 151.13 152.88 1,622,310
04/12/2016 148.49 153.91 147.87 153.55 1,454,354
04/11/2016 150 150.98 146.93 147.88 1,295,894
04/08/2016 150 150.6245 145.79 148.89 1,542,684
04/07/2016 154.97 156.48 147.67 148.03 2,081,009
04/06/2016 148.29 157.19 148.29 157.02 2,106,354
04/05/2016 145.98 149.71 145.2145 148.03 1,718,949
04/04/2016 143.48 148.74 143.09 147.1 1,991,424
04/01/2016 135.87 143.2 135.87 142.94 2,023,487
03/31/2016 135.32 140.41 134.305 139.22 1,831,182
03/30/2016 135.88 138.0699 133.81 134.82 1,262,333
03/29/2016 131.61 134.74 129.61 134.54 1,171,556
03/28/2016 133.95 135.2 131.93 132.5 1,296,855
03/24/2016 132.88 136.3699 130.37 133.19 1,222,032
03/23/2016 134.96 136.75 131.25 133.63 2,333,168
03/22/2016 129.91 135.9199 129.82 135.71 2,203,652
03/21/2016 128.38 131.8 128.07 131.06 1,500,509
03/18/2016 128.58 129.52 124.77 128.45 2,608,231
03/17/2016 130.56 131.59 124.16 127.91 2,836,206
03/16/2016 134.44 136.74 129.71 130.84 1,499,621
03/15/2016 133.75 134.59 130.52 134.44 2,163,323
03/14/2016 139.15 139.15 134.49 134.5 1,644,690
03/11/2016 138.22 139.79 136.71 139.27 1,695,148
03/10/2016 141.73 141.73 135.01 136.76 1,803,068
03/09/2016 141.62 142.89 137.27 140.52 2,018,853
03/08/2016 147.15 147.59 140.8 141.03 1,955,916
03/07/2016 143.16 150.12 142.2 149.6 1,110,864
03/04/2016 146.49 148.23 144.12 144.46 1,352,962
03/03/2016 150.75 151.19 145.67 145.85 1,328,870
03/02/2016 149.55 152.49 149 151.59 1,871,889
03/01/2016 142.47 151.19 140.11 150.83 2,227,714
02/29/2016 138.91 142.81 138.91 140.8 1,484,720
02/26/2016 141.4 141.825 137.95 140.16 1,433,533
02/25/2016 142.09 144.99 139.03 140.54 1,349,270
02/24/2016 140.66 142.55 135.76 141.97 1,653,820
02/23/2016 144.22 147.67 141.86 142.06 1,500,398
02/22/2016 147.79 148.67 144.5 145.32 1,171,674
02/19/2016 142.28 146.13 140.5 145.89 1,327,794
02/18/2016 148.52 149.27 142.78 143.15 1,734,172
02/17/2016 143.93 149.16 141.79 148.6 2,184,579
02/16/2016 143.1 144.5456 140.42 142.39 1,635,554
02/12/2016 136.91 141.26 134.31 141.11 1,595,206
02/11/2016 134.52 137.63 134.25 135.36 1,402,017
02/10/2016 138.2 144.43 136.76 138.82 1,758,532
02/09/2016 136.97 142.07 134 136.46 2,559,822
02/08/2016 138.02 141.405 136.44 139.15 2,146,245
02/05/2016 146.2 146.9 139.13 142.28 2,127,532
02/04/2016 143.81 152.41 143.81 146.02 2,803,806
02/03/2016 132.5 147.3 130.51 145.97 5,597,495
02/02/2016 141.64 143.65 137.05 137.36 2,476,164
02/01/2016 144.18 146.8 139.34 143.5 2,722,478
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?