Historical Stock Prices

AXE 
$62.11
*  
0.90
1.47%
Get AXE Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AXE now
Exchange: NYSE
Industry: Consumer Non-Durables
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: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

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.
08/28/2015 61.24 62.71 60.618 62.11 121,782
08/27/2015 59.93 61.725 59.4701 61.21 185,579
08/26/2015 59.88 60.15 58.3725 59.44 230,805
08/25/2015 62.07 62.24 58.52 58.54 297,158
08/24/2015 57.09 62.14 56.97 60.23 338,242
08/21/2015 60.92 61.91 60.3 60.61 180,011
08/20/2015 61.38 62.62 61.04 62 242,973
08/19/2015 61.35 62.31 60.71 62 174,133
08/18/2015 62.53 62.73 61.665 61.84 121,935
08/17/2015 61.91 62.95 61.13 62.79 97,243
08/14/2015 61.95 62.54 61.54 62.27 94,332
08/13/2015 62.69 62.81 61.71 61.98 108,320
08/12/2015 62.77 63.04 61.76 62.83 119,364
08/11/2015 64.23 64.29 63.25 63.34 111,797
08/10/2015 63.58 65.18 63.43 64.91 159,997
08/07/2015 63.24 63.9 62.4 63.02 166,723
08/06/2015 63.63 64.18 63.08 63.64 186,108
08/05/2015 64.1 64.89 63.28 63.6 161,517
08/04/2015 64.69 65.01 63.47 63.75 115,932
08/03/2015 66.2 66.2 64.49 64.69 142,046
07/31/2015 65.84 66.97 65.44 66.21 244,774
07/30/2015 65.16 65.79 64.81 65.55 227,700
07/29/2015 61.88 65.6 61.44 65.2 515,145
07/28/2015 61.08 62.74 60.8 61.57 525,634
07/27/2015 60.32 60.7499 59.09 59.21 334,703
07/24/2015 62.25 62.25 60.5875 60.81 231,015
07/23/2015 62.72 63.225 62.37 62.42 256,748
07/22/2015 62.37 63.06 62.13 62.65 207,653
07/21/2015 63.68 64.25 62.39 62.71 307,187
07/20/2015 65.54 65.54 63.35 63.61 288,033
07/17/2015 68.06 68.06 65.26 65.66 569,870
07/16/2015 64.75 69.15 64.75 68.11 683,660
07/15/2015 64.28 64.68 63.58 63.63 136,326
07/14/2015 63.85 64.51 63.78 64.42 96,656
07/13/2015 63.53 64.21 63.23 64.11 145,285
07/10/2015 64.35 64.71 63.21 63.24 181,945
07/09/2015 65.06 65.06 63.72 63.77 401,771
07/08/2015 64 64.7 63.94 64.36 359,474
07/07/2015 63.99 64.83 62.745 64.62 299,249
07/06/2015 63.52 64.02 63.5 64.01 199,736
07/02/2015 65.04 65.04 63.91 64.16 166,932
07/01/2015 65.44 65.73 64.24 64.75 390,127
06/30/2015 64.89 65.19 64.42 65.15 346,349
06/29/2015 65.07 65.64 64.09 64.24 233,725
06/26/2015 65.56 65.7799 65.19 65.56 422,022
06/25/2015 66.15 66.3 65.24 65.62 116,733
06/24/2015 66.67 66.67 66.05 66.08 144,266
06/23/2015 66.42 66.8 66.21 66.68 153,064
06/22/2015 66.61 66.61 66.05 66.34 91,324
06/19/2015 66.13 66.3 66 66.17 214,947
06/18/2015 66.52 66.77 66.01 66.42 191,978
06/17/2015 66.07 66.595 66.07 66.24 197,970
06/16/2015 65.5 66.04 65.37 65.82 234,936
06/15/2015 65.81 66.11 65.13 65.86 167,685
06/12/2015 66.54 67.32 66.28 66.39 193,030
06/11/2015 67.7 67.88 66.6 67.13 336,222
06/10/2015 66.99 68.26 66.88 67.7 179,139
06/09/2015 67.14 67.35 66.32 66.49 179,925
06/08/2015 68.15 68.87 67.08 67.14 120,582
06/05/2015 68.2 68.43 67.32 68.32 131,898
06/04/2015 69.27 69.55 68.21 68.3 140,855
06/03/2015 68.84 69.81 68.7 69.64 116,258
06/02/2015 68.05 69.58 67.87 68.71 152,218
06/01/2015 68.27 68.75 67.38 68.22 161,027
05/29/2015 68.61 69.4 67.7 68 173,376
05/28/2015 69.27 69.5 68.64 68.76 158,296
05/27/2015 69.28 69.6 68.4 69.37 146,114
05/26/2015 70.07 70.23 68.8 69.16 232,909
05/22/2015 70.67 71.92 69.93 70.41 193,350
05/21/2015 70.41 71.09 70.28 70.85 193,475
05/20/2015 71.14 71.24 70.49 70.55 179,742
05/19/2015 71.8 71.96 70.8 71.12 96,597
05/18/2015 71.12 71.92 71.04 71.9 184,158
05/15/2015 71.53 71.59 70.95 71.34 110,740
05/14/2015 71.66 71.99 70.84 71.52 164,517
05/13/2015 71.21 71.8 71.11 71.16 99,179
05/12/2015 71.04 71.66 69.85 71.03 204,344
05/11/2015 70.33 71.87 70.33 71.27 149,701
05/08/2015 71.2 71.58 70.23 70.44 170,012
05/07/2015 70.43 71.285 70.25 70.5 189,101
05/06/2015 71.01 71.9 69.78 70.31 161,437
05/05/2015 70.11 71.18 70.11 70.75 323,551
05/04/2015 70.88 71.444 69.81 70.15 258,679
05/01/2015 71 71.45 70.2 70.93 147,535
04/30/2015 70.82 71.23 69.41 70.6 366,653
04/29/2015 71.15 71.66 70.43 71.43 401,213
04/28/2015 72 72.32 69.66 72.04 459,647
04/27/2015 73.8 74.705 73.44 73.65 248,741
04/24/2015 73.56 74.1 72.95 73.52 383,180
04/23/2015 73.11 74.14 73.11 73.37 234,404
04/22/2015 73.95 74.646 73.42 73.55 272,612
04/21/2015 76.05 76.05 73.92 74 527,423
04/20/2015 75.55 76.16 75.515 75.97 100,479
04/17/2015 76.47 76.47 74.79 75.21 173,181
04/16/2015 77.74 77.915 76.79 76.95 162,374
04/15/2015 77.32 77.9 77.07 77.68 247,920
04/14/2015 76.45 77.29 76.01 77.29 173,843
04/13/2015 77.66 77.66 75.93 76.36 157,720
04/10/2015 78.43 78.5 77.6 77.89 173,910
04/09/2015 77.92 78.68 77.36 78.07 249,354
04/08/2015 77.47 77.97 76.8 77.8 262,814
04/07/2015 77.19 77.32 76.71 77.16 159,069
04/06/2015 76.56 77.77 76.47 77.33 199,377
04/02/2015 76.77 77.46 76.19 76.75 246,268
04/01/2015 75.83 76.71 75.44 76.57 188,743
03/31/2015 75.29 76.585 75.29 76.13 160,943
03/30/2015 75.01 75.83 74.54 75.73 228,111
03/27/2015 74.44 74.66 73.73 74.52 241,950
03/26/2015 75.22 75.535 74.22 74.46 278,350
03/25/2015 76.88 77.1 75.18 75.26 325,918
03/24/2015 77.24 77.88 76.46 76.69 370,694
03/23/2015 77.64 78.06 77.2 77.39 366,123
03/20/2015 77.26 77.75 76.88 77.58 354,775
03/19/2015 77.52 78 76.65 76.67 188,029
03/18/2015 77.12 78.23 76.25 78.09 175,380
03/17/2015 76.59 77.615 76.4001 77.34 232,456
03/16/2015 77.32 77.58 76.65 77.08 219,452
03/13/2015 77.31 77.804 76.48 76.82 271,019
03/12/2015 76.17 77.39 75.715 77.32 284,450
03/11/2015 75.51 76.12 75 75.85 188,852
03/10/2015 76.4 76.51 75.2 75.37 314,193
03/09/2015 76.96 77.34 76.27 76.95 327,778
03/06/2015 76.27 76.91 75.755 76.65 285,564
03/05/2015 77.85 78.48 76.58 77.1 160,076
03/04/2015 78.99 79 77.9 78.02 207,207
03/03/2015 78.91 79.66 78.9 78.95 194,299
03/02/2015 78.97 79.45 78.825 79.24 113,912
02/27/2015 79.1 79.36 78.85 78.89 241,360
02/26/2015 79.09 79.38 78.85 78.97 200,034
02/25/2015 79.49 79.59 78.52 78.94 290,634
02/24/2015 78.17 79.88 78.01 79.67 232,145
02/23/2015 78.16 78.39 77.72 78.06 172,683
02/20/2015 78.06 78.58 77.36 78.46 215,449
02/19/2015 78 78.97 77.34 78.4 240,399
02/18/2015 75.32 78.06 75.32 78 362,605
02/17/2015 75.9 76.15 74.73 75.63 133,211
02/13/2015 75.6 76.53 75.59 76.07 407,363
02/12/2015 74.75 76.23 74.71 75.63 606,772
02/11/2015 75.21 75.53 74.11 74.4 263,530
02/10/2015 76.09 76.272 74.68 75.18 148,311
02/09/2015 75.33 76.27 74.77 75.49 294,694
02/06/2015 75.21 75.79 74.72 75.57 257,064
02/05/2015 74.11 75.74 73.34 75.15 282,314
02/04/2015 75.22 75.854 73.44 73.86 369,799
02/03/2015 74.27 76.58 74.1 76.03 336,929
02/02/2015 75.61 77.25 74.95 76.93 205,455
01/30/2015 76.2 77.176 74.96 75.36 202,071
01/29/2015 76.66 77.09 75.52 76.98 206,078
01/28/2015 78.02 78.13 76.16 76.33 200,925
01/27/2015 78.45 78.62 77 77.4 229,396
01/26/2015 78.37 80.12 77.18 79.98 329,144
01/23/2015 78.18 78.89 77.87 78.14 339,294
01/22/2015 78 78.43 77.19 78.15 338,057
01/21/2015 76.66 78.29 76.59 77.27 139,779
01/20/2015 77.49 77.7 76.26 77.08 147,687
01/16/2015 76.38 77.56 75.7 77.48 549,962
01/15/2015 78.85 78.93 76.69 76.87 537,399
01/14/2015 80.13 80.582 77.14 78.64 342,604
01/13/2015 82.4 83.57 80.34 81.37 246,957
01/12/2015 84.86 85.668 81.41 81.91 264,026
01/09/2015 85.82 85.82 84.6735 85.11 188,080
01/08/2015 86.98 87.49 86.19 86.98 221,934
01/07/2015 86.88 87.02 85.585 86.05 175,669
01/06/2015 87.7 87.918 85.84 86.07 346,305
01/05/2015 87.28 88.11 86.746 87.26 275,562
01/02/2015 89.25 89.25 87.06 88.18 137,224
12/31/2014 88.91 89.68 88.06 88.46 189,150
12/30/2014 88.3 89.19 88.02 88.69 90,997
12/29/2014 89.14 89.95 88.36 88.69 282,768
12/26/2014 89.13 89.58 88.205 88.98 83,169
12/24/2014 88.98 89.21 88.195 88.6 68,541
12/23/2014 88.85 89.54 88.38 88.68 148,525
12/22/2014 87.48 88.4075 87.25 88.32 100,562
12/19/2014 86.74 88.075 86.3 87.51 273,577
12/18/2014 85 87.02 84.73 86.7 305,417
12/17/2014 82.55 84.3 81.44 84.01 169,598
12/16/2014 82.58 84.4 82.34 82.48 319,737
12/15/2014 83.3 84.52 82.59 82.82 364,027
12/12/2014 82.39 83.83 81.86 82.94 191,678
12/11/2014 83.66 84.61 82.92 83.41 226,052
12/10/2014 85.58 86.28 82.84 83.02 179,400
12/09/2014 84.27 86.08 83.635 86.02 200,498
12/08/2014 86.93 87.08 84.9 85 187,553
12/05/2014 86.86 87.55 86.6 86.98 153,255
12/04/2014 87.56 87.56 86.55 86.95 130,568
12/03/2014 85.47 87.67 85.24 87.27 157,919
12/02/2014 85.15 85.63 84.585 85.34 331,393
12/01/2014 86.45 86.69 84.94 85.13 296,470
11/28/2014 88.98 89.38 86.68 86.9 148,743
11/26/2014 88.35 89.21 88.35 88.78 169,231
11/25/2014 87.86 88.79 87.42 88.5 166,076
11/24/2014 87.45 88.32 87.15 87.53 186,336
11/21/2014 87.75 88.325 87.14 87.45 181,630
11/20/2014 86.28 87.19 85.78 86.78 276,368
11/19/2014 86.64 87.36 85.6 86.96 266,243
11/18/2014 85.89 87.13 85.89 86.62 248,654
11/17/2014 86.32 86.8 85.56 85.65 356,313
11/14/2014 84.12 87.4 83.564 86.78 504,939
11/13/2014 84.61 84.88 83.13 83.58 151,458
11/12/2014 83.49 84.69 83.28 84.41 200,311
11/11/2014 84.11 84.96 83.25 83.81 284,485
11/10/2014 84.88 84.88 83.45 84.03 265,782
11/07/2014 85.05 85.05 84.16 84.7 303,157
11/06/2014 85.84 85.86 84.57 84.84 315,003
11/05/2014 85.79 86.22 85.03 85.61 250,361
11/04/2014 84.35 85.48 84.16 85.29 299,797
11/03/2014 85.08 85.8 84.12 84.63 276,278
10/31/2014 84.99 85.27 84.08 85.17 342,541
10/30/2014 82.55 83.96 81.8 83.67 256,811
10/29/2014 84.89 85.5 82.35 82.81 430,265
10/28/2014 83.47 85.29 81.802 84.89 306,828
10/27/2014 82.68 83.61 82.13 83.36 152,566
10/24/2014 82.88 83.65 81.93 83.39 185,484
10/23/2014 81.74 83.99 81.38 82.67 252,170
10/22/2014 82.46 83.12 80.86 80.89 137,131
10/21/2014 80.4 82.91 79.91 82.49 205,120
10/20/2014 79.05 79.98 78.775 79.7 181,297
10/17/2014 79.43 80.39 78.52 79.18 199,358
10/16/2014 77.28 79.72 77.28 78.56 167,935
10/15/2014 77.43 78.95 75.81 78.44 335,662
10/14/2014 77.27 78.71 76.93 78.49 259,530
10/13/2014 78.67 79.37 76.32 76.57 288,004
10/10/2014 80.58 81.4 78.43 78.5 335,498
10/09/2014 84.39 84.45 80.51 81.13 391,733
10/08/2014 83.58 84.92 82.2 84.82 257,303
10/07/2014 85.02 85.76 83.9 83.96 130,014
10/06/2014 85.41 86.72 85.1 85.76 219,219
10/03/2014 85.43 85.87 84.66 85.41 210,255
10/02/2014 84.07 84.75 82.4 84.47 197,460
10/01/2014 84.58 85.09 83.76 84.19 332,236
09/30/2014 85.93 86.28 84.82 84.84 248,811
09/29/2014 85.08 86.0875 85.08 85.75 118,849
09/26/2014 85.18 86.72 85.06 86.05 141,133
09/25/2014 85.97 85.97 84.64 85.02 178,976
09/24/2014 86.21 86.31 85.11 85.99 112,775
09/23/2014 86.71 86.98 85.56 85.87 139,431
09/22/2014 87.82 87.82 86.2501 86.77 236,282
09/19/2014 88.53 88.94 86.972 88.08 343,296
09/18/2014 88.49 89.14 88.2 88.51 139,635
09/17/2014 87.49 88.64 87.16 88.29 239,207
09/16/2014 88.94 89.06 87.06 87.43 397,816
09/15/2014 90.95 90.968 88.94 89.29 209,832
09/12/2014 90.63 91.66 90.46 91.14 250,603
09/11/2014 86.89 91.04 86.89 90.49 259,439
09/10/2014 87.52 87.82 86.76 87.16 194,218
09/09/2014 88.39 88.41 86.7 87.29 211,753
09/08/2014 88.58 89.18 87.74 88.28 240,898
09/05/2014 88.75 89.28 88.08 88.58 167,080
09/04/2014 90.2 90.72 88.92 89.19 183,907
09/03/2014 90.6 90.6 89.4 89.83 186,749
09/02/2014 89.72 90.79 89.475 89.93 249,819
08/29/2014 88.77 89.84 87.6 89.23 251,031
08/28/2014 88.38 89.18 87.56 88.4 169,335
*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?