ALXN

Alexion Pharmaceuticals, Inc. Historical Stock Prices

$167.48
*  
5.60
3.24%
Get ALXN Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  171.43  173.70  163.02  167.48 2,882,497
07/24/2014 171.43 173.7 163.02 167.48 2,881,873
07/23/2014 168.65 173.49 168.23 173.08 1,751,203
07/22/2014 164.26 168.41 164.26 167.97 1,544,180
07/21/2014 160.17 163.92 158.5885 163.37 1,048,464
07/18/2014 156.46 161.74 155.8 161.25 1,083,771
07/17/2014 157.66 158.94 154.38 155.06 1,557,152
07/16/2014 161.13 162.24 157.4714 158.77 1,175,300
07/15/2014 164.33 164.66 160.26 160.32 1,215,404
07/14/2014 164.32 165.42 162.6 163.76 780,240
07/11/2014 162.75 163.75 160.89 163.21 724,261
07/10/2014 161.62 163.44 160 162.89 1,208,344
07/09/2014 159.66 164.95 155.56 164.52 1,505,941
07/08/2014 159.98 160.99 157 159.08 1,285,360
07/07/2014 164.39 164.92 160.05 160.66 764,501
07/03/2014 164.79 165.96 162.485 164.21 719,057
07/02/2014 162.12 164.99 159.715 164.22 1,147,696
07/01/2014 157.81 163.18 157.06 162.79 1,559,720
06/30/2014 157.57 159.12 154.78 156.25 1,813,138
06/27/2014 159.52 160.9525 156.02 157.6 3,818,998
06/26/2014 160.01 160.38 157.09 160.14 1,296,626
06/25/2014 159 161.58 156 159.13 1,603,385
06/24/2014 161.09 163.21 158.21 158.785 1,279,381
06/23/2014 164.9 166.22 161.505 161.66 968,124
06/20/2014 160.49 166.51 159.3 165.46 1,975,963
06/19/2014 160.91 160.92 157.8 159.69 968,763
06/18/2014 159.86 161.58 157.59 160.43 1,258,732
06/17/2014 162.49 163.74 160.05 160.15 1,009,118
06/16/2014 163.87 166.16 161.66 162.82 1,032,172
06/13/2014 166.1 166.6799 162.63 163.73 1,032,123
06/12/2014 167.23 168.97 165.175 165.97 806,874
06/11/2014 165.7 168.21 164.1493 167.46 982,987
06/10/2014 167.2 169.19 165.16 166.9 829,281
06/09/2014 170.02 170.3 166.8 167.81 801,216
06/06/2014 172.45 172.5 167.17 170.2 659,817
06/05/2014 169.85 170.35 165.76 169.5 945,454
06/04/2014 168.12 170.45 166.61 169.59 1,233,493
06/03/2014 166.2 168.56 165.63 168.22 809,532
06/02/2014 163.95 167.4899 163.75 167.05 745,803
05/30/2014 168.02 168.32 163.95 166.32 981,513
05/29/2014 168.12 171.03 166.2 167.52 1,108,438
05/28/2014 168.49 168.88 165.64 167.65 989,928
05/27/2014 163.8 168.25 163.3201 168.2 1,304,705
05/23/2014 160.91 163 158.03 162.3 898,609
05/22/2014 156.53 164.5 156.53 160.48 1,292,783
05/21/2014 156.68 157.69 155.04 156.6 573,424
05/20/2014 158.96 159.13 154.45 155.85 971,805
05/19/2014 156.79 159.5 155.735 158.42 583,177
05/16/2014 157.87 158.6 155.49 157.93 1,071,502
05/15/2014 159.28 159.65 154 157.71 1,173,537
05/14/2014 160.85 163.98 158.86 159.72 873,934
05/13/2014 160.89 164.71 159.95 161.5 1,359,946
05/12/2014 153.14 161.52 153.14 161.1 1,281,966
05/09/2014 151.71 154.318 147.81 152.87 1,103,119
05/08/2014 153.04 157.07 150.68 151.05 1,043,145
05/07/2014 156.93 158.46 151.02 153.68 1,154,382
05/06/2014 157.02 158.87 154.83 155.66 1,055,035
05/05/2014 153.74 160.5 153.278 159.7 889,242
05/02/2014 161.08 161.08 153.53 155.12 1,783,584
05/01/2014 157.56 162.92 156.294 159.8 1,314,028
04/30/2014 159.64 159.65 156.01 158.2 1,474,104
04/29/2014 153.07 157.813 150.07 157.32 1,367,230
04/28/2014 152.31 155.52 148.39 151.64 2,829,175
04/25/2014 155.9 157.98 152.07 153.19 1,997,240
04/24/2014 158.35 163.5 150.1 156.01 3,372,536
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?