Lexmark International, Inc. Historical Stock Prices

LXK 
$45.65
*  
0.33
0.72%
Get LXK Alerts
*Delayed - data as of Jun. 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: 1 Year, From 01-JUN-2014 TO 01-JUN-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  46.48  46.49  45.27  45.65 883,744
06/01/2015 46.41 46.49 45.27 45.65 885,113
05/29/2015 46.13 46.19 45.47 45.98 588,412
05/28/2015 45.92 46.49 45.74 46.22 473,807
05/27/2015 45.35 45.96 45.09 45.85 950,638
05/26/2015 45.89 46.18 45.32 45.69 644,410
05/22/2015 45.53 45.93 45.3325 45.85 615,618
05/21/2015 44.93 45.66 44.72 45.6 578,199
05/20/2015 44.72 44.97 44.56 44.94 344,837
05/19/2015 45.2 45.38 44.49 44.72 351,607
05/18/2015 44.97 45.26 44.5 45.15 556,855
05/15/2015 44.61 44.93 44.27 44.89 350,306
05/14/2015 43.96 45.03 43.64 44.73 745,698
05/13/2015 43.69 43.94 43.22 43.67 456,773
05/12/2015 43.62 43.62 42.82 43.54 431,404
05/11/2015 43.18 44 42.81 43.7 496,232
05/08/2015 43.49 43.84 43.25 43.36 410,327
05/07/2015 43.39 43.53 43.0804 43.35 582,946
05/06/2015 43.62 43.62 43.05 43.41 477,050
05/05/2015 43.84 44.08 43.25 43.53 690,161
05/04/2015 44.69 44.77 43.95 43.97 549,208
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
01/30/2015 39.79 40.56 39.5901 39.91 1,023,479
01/29/2015 39.72 40.49 39.22 40.19 1,812,740
01/28/2015 40.6 41.09 38.72 39.82 2,547,310
01/27/2015 38.47 41.82 37.37 40.85 2,373,207
01/26/2015 38.52 40.58 38.1 40.02 2,244,213
01/23/2015 39.77 39.9 37.38 38.52 2,389,669
01/22/2015 38.81 39.84 37.87 39.75 736,313
01/21/2015 37.98 38.57 37.6 38.45 1,029,742
01/20/2015 39.33 39.384 37.7 37.94 897,295
01/16/2015 37.95 39.16 37.85 39 951,524
01/15/2015 39.4 39.67 37.91 37.92 1,033,541
01/14/2015 39.99 40.0385 39.01 39.27 767,465
01/13/2015 40.97 42.02 40.43 40.78 483,025
01/12/2015 40.71 40.87 39.89 40.7 500,399
01/09/2015 40.63 40.92 39.86 40.65 454,335
01/08/2015 39.98 40.96 39.89 40.53 683,386
01/07/2015 40.03 40.11 39.1401 39.43 598,841
01/06/2015 40.94 40.94 39.32 39.79 677,942
01/05/2015 40.55 40.93 40.42 40.67 582,701
01/02/2015 41.65 41.67 40.27 40.81 584,109
12/31/2014 41.79 41.91 41.24 41.27 545,278
12/30/2014 41.99 42.489 41.53 41.57 390,779
12/29/2014 42.48 42.72 42.1 42.21 388,173
12/26/2014 42.34 42.76 42.23 42.29 167,299
12/24/2014 41.93 42.31 41.54 42.04 193,500
12/23/2014 42.03 42.4 41.74 41.8 283,503
12/22/2014 41.56 41.95 41.4 41.61 442,679
12/19/2014 40.42 41.56 40.29 41.47 1,581,672
12/18/2014 40.28 40.42 39.44 40.26 861,999
12/17/2014 38.45 39.7 38.25 39.58 498,702
12/16/2014 38.98 39.27 38.25 38.28 775,938
12/15/2014 39.96 40.18 38.85 39.06 579,263
12/12/2014 40.69 40.76 39.7 39.73 593,155
12/11/2014 41.19 41.88 41.05 41.13 293,837
12/10/2014 42.41 42.555 41.03 41.09 442,935
12/09/2014 41.61 42.53 41.39 42.43 380,184
12/08/2014 42.5 42.68 41.94 42.07 384,798
12/05/2014 43.24 43.38 42.52 42.65 407,445
12/04/2014 43.18 43.45 43.05 43.24 401,898
12/03/2014 42.81 43.28 42.54 43.16 500,170
12/02/2014 42.54 43.43 42.34 42.76 1,010,418
12/01/2014 42.77 43 42.35 42.39 565,559
11/28/2014 43.08 43.24 42.38 42.86 281,251
11/26/2014 43 43.33 42.62 43.06 520,576
11/25/2014 42.26 43.28 42.26 43.03 586,975
11/24/2014 42.29 42.86 42.05 42.58 885,352
11/21/2014 42.94 43.1 42 42.09 903,575
11/20/2014 41.47 42.5 41.21 42.44 667,732
11/19/2014 43.26 43.28 41.6 41.77 691,786
11/18/2014 43.07 43.5 43.07 43.33 470,638
11/17/2014 42.89 43.43 42.81 43.02 593,744
11/14/2014 42.4 43.15 42.38 42.98 439,792
11/13/2014 42.7 42.96 42.13 42.47 427,397
11/12/2014 42.36 43.02 42.36 42.73 302,147
11/11/2014 42.73 43.12 42.19 42.63 483,014
11/10/2014 42.53 42.96 42.43 42.6 825,410
11/07/2014 42.35 42.7 41.9 42.48 609,050
11/06/2014 42.3 42.7 41.82 42.28 592,801
11/05/2014 42.82 42.88 41.83 42.19 662,560
11/04/2014 43.35 43.5 42.19 42.44 1,010,445
11/03/2014 43.34 44.43 43.195 43.4 1,103,519
10/31/2014 42.4 43.19 41.89 43.16 1,076,914
10/30/2014 41.59 42.62 41.32 41.73 1,164,006
10/29/2014 41.46 42.08 40.91 41.48 649,105
10/28/2014 40.82 41.5 40.71 41.45 675,222
10/27/2014 40.48 40.84 40.22 40.56 811,911
10/24/2014 41.44 41.56 40.3 40.6 723,610
10/23/2014 40.87 41.51 40.5 41.23 915,933
10/22/2014 42.89 43.08 40 40.16 2,975,276
10/21/2014 43.79 44.35 41.2128 42.86 3,705,287
10/20/2014 40.61 40.98 39.485 39.63 2,332,544
10/17/2014 40.03 41.17 40.03 40.84 1,593,157
10/16/2014 38.92 40.18 38.89 39.73 1,447,817
10/15/2014 38.39 40.07 38.06 39.82 1,221,893
10/14/2014 38.32 40.03 38.04 39.02 2,811,355
10/13/2014 39 39.21 37.9 37.99 850,578
10/10/2014 40.52 40.79 39.01 39.03 909,746
10/09/2014 41.5 41.55 40.31 40.65 823,015
10/08/2014 40.86 41.65 40.35 41.6 942,571
10/07/2014 41.6 41.96 40.88 40.91 631,229
10/06/2014 41.96 42.33 41.64 41.83 832,198
10/03/2014 42.06 42.46 41.55 41.59 937,635
10/02/2014 41.68 42.3 41.1 41.9 2,245,098
10/01/2014 42.48 42.49 41.195 41.48 1,296,683
09/30/2014 42.45 42.66 42.145 42.5 917,972
09/29/2014 42.02 42.68 41.74 42.43 996,305
09/26/2014 42.46 42.77 41.77 42.73 1,249,803
09/25/2014 43.95 43.98 42.71 42.77 1,018,394
09/24/2014 44.15 44.42 43.74 43.95 1,360,168
09/23/2014 44.55 44.8 44.02 44.09 1,238,076
09/22/2014 46.11 46.13 44.81 44.81 1,404,061
09/19/2014 47.65 47.68 45.57 46.48 1,235,826
09/18/2014 47.22 47.84 47.115 47.45 690,984
09/17/2014 47.23 47.47 46.93 47.05 1,150,371
09/16/2014 47.43 47.49 46.68 47.21 1,133,150
09/15/2014 48.75 48.83 47.21 47.49 1,223,258
09/12/2014 49.9 49.93 48.56 48.7 833,794
09/11/2014 49.7 50 49.5 50 371,291
09/10/2014 49.55 50.25 49.256 49.82 828,666
09/09/2014 49 49.59 48.8701 49.42 1,009,127
09/08/2014 49.3 49.53 48.72 49.04 816,849
09/05/2014 49.41 49.62 48.98 49.28 700,387
09/04/2014 49.42 49.66 49.02 49.29 643,226
09/03/2014 50 50.145 49.17 49.25 635,862
09/02/2014 50.51 50.528 49.46 49.83 995,082
08/29/2014 50.17 50.57 50.01 50.56 774,447
08/28/2014 49.82 50.27 49.4 50.1 431,372
08/27/2014 49.97 50.14 49.45 49.96 518,485
08/26/2014 50.06 50.4725 49.98 50.22 562,168
08/25/2014 50.5 50.63 49.86 49.97 646,461
08/22/2014 50.5 50.5 49.84 50.36 583,718
08/21/2014 50.77 51 50.44 50.61 542,001
08/20/2014 50.71 51.12 50.61 50.74 1,028,899
08/19/2014 51.29 51.41 50.78 51.1 787,533
08/18/2014 51.05 51.29 50.35 51.07 705,062
08/15/2014 51.21 51.3 50.62 50.75 736,168
08/14/2014 50.91 51.77 50.91 51.17 794,707
08/13/2014 50.36 51.25 50.21 50.78 677,872
08/12/2014 50.17 50.6 49.97 50.36 579,564
08/11/2014 49.51 50.28 49.26 50.19 1,334,736
08/08/2014 48.41 49.43 48.185 49.14 557,030
08/07/2014 48.59 48.8 48.23 48.49 424,754
08/06/2014 48.07 48.62 47.98 48.49 519,457
08/05/2014 48.47 48.75 47.93 48.38 701,591
08/04/2014 47.49 48.45 47.49 48.31 525,643
08/01/2014 47.77 48.26 47.3 47.34 1,118,236
07/31/2014 48.46 48.81 47.9 48.03 561,964
07/30/2014 48.17 48.945 48 48.77 975,537
07/29/2014 47.84 48.42 47.71 48.01 519,449
07/28/2014 47.8 47.86 47.11 47.7 652,071
07/25/2014 47.97 48.14 47.56 47.78 503,964
07/24/2014 47.63 48.11 47.44 48.1 814,144
07/23/2014 47.29 47.62 46.18 47.52 1,261,136
07/22/2014 48.6 50.34 47.48 48.17 1,938,460
07/21/2014 47 47.51 46.78 46.94 1,076,174
07/18/2014 46.44 47.41 46.41 47.05 644,057
07/17/2014 46.22 46.94 45.89 46.23 706,362
07/16/2014 45.96 46.41 45.4 46.28 914,123
07/15/2014 48.2 48.24 45.76 46.02 1,735,499
07/14/2014 49.19 49.69 48.66 49.44 526,855
07/11/2014 49.05 49.2 48.63 48.88 400,737
07/10/2014 47.88 49.5 47.76 49 754,493
07/09/2014 49.12 49.39 48.28 48.57 935,764
07/08/2014 49.37 49.5 48.79 49.02 722,461
07/07/2014 49.56 49.87 49 49.27 962,019
07/03/2014 49.06 49.93 48.86 49.74 510,871
07/02/2014 48.64 49.15 48.6 48.92 611,769
07/01/2014 48.12 48.94 48.12 48.73 998,185
06/30/2014 47.67 48.22 47.33 48.16 823,831
06/27/2014 46.79 47.77 46.56 47.76 966,237
06/26/2014 46.57 47.19 46 46.99 1,161,795
06/25/2014 46.36 46.68 45.84 46.55 518,402
06/24/2014 46.24 46.89 46.1701 46.39 636,580
06/23/2014 45.7 46.5 45.5301 46.48 486,268
06/20/2014 45.61 46.13 45.5 45.7 398,935
06/19/2014 45.56 45.69 45.15 45.39 376,766
06/18/2014 45.89 45.99 45.16 45.47 417,079
06/17/2014 45.24 46.185 45.19 45.76 678,067
06/16/2014 44.66 45.54 44.55 45.27 580,483
06/13/2014 44.5 45.08 44.5 44.64 618,560
06/12/2014 44.9 45.062 44.04 44.48 501,062
06/11/2014 45.2 45.24 44.72 45.01 449,806
06/10/2014 45.25 45.49 44.71 45.4 446,003
06/09/2014 45.15 45.34 44.79 45.31 598,766
06/06/2014 45.44 45.96 45.14 45.19 637,945
06/05/2014 45.18 45.73 44.84 45.42 413,264
06/04/2014 44.62 45.36 44.5 45.07 564,364
06/03/2014 43.7 44.97 43.7 44.76 916,819
06/02/2014 43.66 43.98 43.29 43.9 403,165
*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?