Lexmark International, Inc. Historical Stock Prices

LXK 
$44.59
*  
0.20
0.45%
Get LXK Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading LXK now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    LXK Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  44.55  44.82  44.09  44.59 667,300
05/01/2015 44.74 44.82 44.09 44.59 668,712
04/30/2015 44.71 44.92 44.15 44.39 1,018,350
04/29/2015 44.32 45.41 43.84 44.85 1,305,859
04/28/2015 43.92 44 41.46 43.89 1,499,072
04/27/2015 43.23 43.84 42.98 43.72 865,150
04/24/2015 44.44 44.614 43.2 43.22 736,419
04/23/2015 44.1 44.68 44.05 44.48 619,054
04/22/2015 43.29 44.37 42.96 44.24 960,498
04/21/2015 42.98 43.36 42.66 43.07 935,885
04/20/2015 43.24 43.78 42.91 42.99 672,869
04/17/2015 43.16 43.268 42.45 43.11 523,449
04/16/2015 43.96 44.064 43.29 43.37 485,367
04/15/2015 43.5 44.2 43.5 44.07 427,814
04/14/2015 43.47 43.74 43.13 43.38 409,719
04/13/2015 43.32 43.5 42.98 43.22 262,993
04/10/2015 43.03 43.4 42.68 43.23 349,816
04/09/2015 42.78 43.18 42.28 42.86 467,843
04/08/2015 42.97 43.2 42.46 42.88 627,043
04/07/2015 43.51 43.84 43 43.02 824,060
04/06/2015 42.92 43.94 42.745 43.61 1,114,934
04/02/2015 42.34 43.45 42.16 42.92 861,425
04/01/2015 42.14 42.57 41.77 42.1 1,083,310
03/31/2015 42.77 42.98 42.3 42.34 1,029,566
03/30/2015 43.7 43.76 42.71 43.13 968,191
03/27/2015 43.19 43.46 42.89 43.3 1,107,074
03/26/2015 42.63 43.35 42.07 43.21 1,225,644
03/25/2015 43.75 45.37 42.6 43.27 4,507,492
03/24/2015 41.42 41.63 40.31 40.79 795,638
03/23/2015 41.06 41.74 40.901 41.54 640,976
03/20/2015 39.86 41.25 39.86 41.12 975,458
03/19/2015 39.97 40.096 39.43 39.65 707,718
03/18/2015 38.93 40.38 38.62 40.08 1,199,859
03/17/2015 38.9 39.38 38.45 38.95 922,711
03/16/2015 38.04 39.06 37.73 39.06 783,630
03/13/2015 37.98 38.08 37.18 37.7 1,015,275
03/12/2015 38.62 38.87 37.34 38.08 1,416,456
03/11/2015 39.07 39.09 38.54 38.88 473,928
03/10/2015 39.61 39.91 38.54 38.79 945,656
03/09/2015 40.12 40.26 39.6 39.94 683,331
03/06/2015 40.4 40.69 39.75 39.91 493,223
03/05/2015 40.79 40.99 40.28 40.58 396,061
03/04/2015 41.15 41.26 40.27 40.66 673,387
03/03/2015 41.16 41.88 41 41.21 641,260
03/02/2015 42.55 42.73 41.09 41.15 1,413,330
02/27/2015 42.27 42.92 42 42.66 468,133
02/26/2015 42.77 42.98 42.19 42.23 530,020
02/25/2015 42.17 42.88 41.5501 42.82 1,457,348
02/24/2015 43.65 44.305 43.43 43.62 1,039,092
02/23/2015 44.89 44.97 43.67 43.86 949,174
02/20/2015 44.62 45 44.07 44.95 415,986
02/19/2015 44.38 44.97 43.99 44.57 384,069
02/18/2015 44.6 45.12 44.05 44.56 1,285,706
02/17/2015 44.62 45.26 44.32 44.65 801,469
02/13/2015 44.39 44.93 44.14 44.7 635,655
02/12/2015 43.47 44.46 43.46 44.27 838,461
02/11/2015 43.05 43.59 42.75 43.4 727,066
02/10/2015 43.26 43.42 42.64 43.07 849,157
02/09/2015 42.14 43.5 42.09 43.07 845,496
02/06/2015 41.9 42.46 41.85 42.23 820,865
02/05/2015 41.72 42.12 41.39 41.94 840,069
02/04/2015 42.07 42.57 41.38 41.45 1,186,839
02/03/2015 41.2 42.64 41.03 42.37 1,674,756
02/02/2015 40.44 41.26 39.52 41.13 1,578,920
*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?