Home > Quotes > ALXN > Historical Prices
ALXN

Alexion Pharmaceuticals, Inc. Historical Stock Prices

$91.32
*  
0.90
  negative  
0.98%
Get ALXN Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  93.13  93.16  90.69  91.32 1,058,338
06/14/2013 92.95 93.43 91.13 92.22 940,812
06/13/2013 91.31 93.73 90.61 93.41 811,240
06/12/2013 93.84 94.71 91 91.35 945,162
06/11/2013 90.73 95.4 90.5 93.03 1,126,441
06/10/2013 94.66 94.66 91.06 91.91 1,429,165
06/07/2013 93.59 95.97 93.5 94.38 1,271,744
06/06/2013 90.59 92.94 90.34 92.92 1,437,576
06/05/2013 92.5 94.13 89.56 90.81 1,520,728
06/04/2013 95.44 95.74 91.28 92.56 1,640,147
06/03/2013 97.89 98.44 91.94 95.48 2,311,063
05/31/2013 100.37 101.069 97.51 97.58 1,336,910
05/30/2013 99.58 101.71 99.44 101.13 725,991
05/29/2013 100.21 100.37 98.8 99.24 767,260
05/28/2013 100.5 102.14 99.9 101.19 996,887
05/24/2013 98.83 99.71 98.045 99.17 684,979
05/23/2013 99.74 101.28 98 99.88 779,971
05/22/2013 103 104.5 99.35 100.57 1,131,564
05/21/2013 100.52 102.87 100.03 102.67 1,020,276
05/20/2013 102.79 103.5325 99.84 100.03 914,398
05/17/2013 102.57 104.29 101.77 102.9 977,654
05/16/2013 104.84 104.85 100.03 101.82 1,650,921
05/15/2013 107.87 108 103.32 105.208 1,283,036
05/14/2013 104.86 108.13 104.61 107.86 1,896,096
05/13/2013 103.61 105.02 102.0601 104.86 1,256,528
05/10/2013 98.52 104.21 97.9 104.14 2,346,155
05/09/2013 96.74 99.84 96.7 98.19 1,853,685
05/08/2013 96.28 98.05 95.73 96.6 808,842
05/07/2013 97.25 97.83 95.94 96.35 820,599
05/06/2013 98.25 98.635 96.95 97.07 902,308
05/03/2013 97.67 98.62 96.86 98.17 1,137,416
05/02/2013 96.38 97.65 95.68 96.2 1,171,131
05/01/2013 98 98.37 96.09 96.67 1,237,538
04/30/2013 98.16 98.46 96.06 98 1,461,380
04/29/2013 99.55 99.58 98.27 98.66 1,399,016
04/26/2013 98.67 99.79 97.5 99.34 1,490,811
04/25/2013 92.65 99.07 91.1 98.82 4,363,556
04/24/2013 91.44 92.28 89.12 89.23 2,063,142
04/23/2013 90.79 92.43 90.34 91.69 1,625,962
04/22/2013 92.61 93.17 88.86 90.45 2,651,646
04/19/2013 92.29 93.41 91.16 92.6 3,864,610
04/18/2013 94.72 94.72 91.43 92.02 1,365,403
04/17/2013 95.84 95.85 93.83 94.75 1,634,836
04/16/2013 97.38 97.38 95.52 96.2 1,884,500
04/15/2013 99.71 100.04 96.09 96.22 1,381,089
04/12/2013 100.43 100.43 99.2801 100.1 1,182,475
04/11/2013 100.21 100.776 99.78 100.42 1,013,441
04/10/2013 98.48 100.55 98.3 100.05 1,394,835
04/09/2013 97.36 99.02 97.27 98.32 1,099,769
04/08/2013 98.99 99.42 97.01 98.18 1,066,118
04/05/2013 98.05 99.7 97.46 99.2 1,501,072
04/04/2013 97.98 99.14 97.1 98.9 1,720,610
04/03/2013 98.68 99.59 96.525 97.27 2,286,221
04/02/2013 96.18 100.25 96 99.03 3,116,353
04/01/2013 91.07 95.86 91.07 95.6 2,536,460
03/28/2013 91.69 93 90.29 92.14 2,555,273
03/27/2013 91.14 94.04 89.75 93.92 1,489,079
03/26/2013 92.8 93.06 91.32 91.37 1,115,785
03/25/2013 93.54 94.09 91.82 92.35 816,572
03/22/2013 92.785 93.51 92.42 93.48 721,307
03/21/2013 92.99 93.8 91.85 92.34 834,525
03/20/2013 93.51 94.48 92.79 93.88 1,151,819
03/19/2013 93.58 94.06 91.93 92.74 1,362,995
03/18/2013 92.41 94.35 91.22 93.64 1,853,697
03/15/2013 91.41 94.41 91.41 93.66 2,874,530
03/14/2013 91.64 92.05 91.41 91.84 875,456
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.