Lexmark International, Inc. Historical Stock Prices

LXK 
$48.57
*  
0.45
0.92%
Get LXK Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading LXK now
Exchange: NYSE
Industry: Technology
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  49.02  49.39  48.28  48.57 935,541
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
05/30/2014 43.25 43.84 43.22 43.59 540,178
05/29/2014 43.31 43.4 43.01 43.37 393,207
05/28/2014 43.08 43.53 42.89 43.17 555,086
05/27/2014 43.73 44 43.19 43.32 649,598
05/23/2014 43.28 43.72 42.94 43.61 545,587
05/22/2014 43.03 43.54 43 43.24 815,875
05/21/2014 42.76 43.23 42.63 43.02 476,642
05/20/2014 43.35 43.7 42.37 42.6 840,832
05/19/2014 43.25 43.44 43.11 43.33 711,857
05/16/2014 43.55 43.6 42.87 43.24 686,381
05/15/2014 43.56 43.57 42.59 43.55 775,257
05/14/2014 44.24 44.33 43.475 43.53 512,623
05/13/2014 43.65 44.49 43.65 44.23 768,326
05/12/2014 43.5 44.35 43.44 43.92 563,951
05/09/2014 43.53 43.75 42.95 43.42 521,546
05/08/2014 42.88 43.92 42.59 43.44 920,180
05/07/2014 42.36 42.84 42.16 42.8 1,229,287
05/06/2014 42.11 42.64 41.61 42.06 1,092,899
05/05/2014 42.84 42.855 42.14 42.29 874,022
05/02/2014 42.77 43.4 42.6 43.12 895,657
05/01/2014 42.98 42.9965 42.31 42.6 685,549
04/30/2014 42.61 43.32 42.44 43 941,876
04/29/2014 42.55 42.9 42.16 42.68 991,830
04/28/2014 41.67 42.4525 41.1309 42.38 1,317,686
04/25/2014 42.15 42.19 41.51 41.61 787,857
04/24/2014 42.29 42.5999 41.43 42.21 1,171,866
04/23/2014 41.45 42.49 41.24 42.09 1,411,438
04/22/2014 44.25 44.25 40.83 41.52 6,033,120
04/21/2014 45.84 46.965 45.52 46.77 1,667,171
04/17/2014 46.22 46.39 45.83 45.98 691,313
04/16/2014 46.32 46.53 45.69 46.41 482,665
04/15/2014 45.67 46.32 45.35 45.9 722,993
04/14/2014 45.8 46.44 45.17 45.63 1,035,668
04/11/2014 45.7 46.37 45.2 45.42 657,408
04/10/2014 46.25 47.1925 46.06 46.32 1,124,342
04/09/2014 46.36 46.79 45.62 46.16 1,004,358
04/08/2014 46.66 46.97 45.67 46.39 912,360
04/07/2014 45.94 46.68 45.57 46.42 1,012,212
04/04/2014 47.95 47.98 45.92 45.93 1,127,059
04/03/2014 47.46 47.97 47.28 47.59 1,007,119
04/02/2014 47.07 47.445 46.63 47.33 976,992
04/01/2014 46.48 46.81 46.25 46.81 1,011,630
03/31/2014 45.4 46.61 45.3 46.29 823,348
03/28/2014 45.26 45.93 44.83 45.14 816,994
03/27/2014 44.84 45.48 44.26 45.09 852,704
03/26/2014 45.58 45.956 44.7 44.74 872,888
03/25/2014 45.49 46.8 45.33 45.41 1,698,198
03/24/2014 44.68 45.19 44 45.19 889,415
03/21/2014 44.99 45.25 44.44 44.56 1,032,870
03/20/2014 43.77 44.9 43.74 44.89 688,084
03/19/2014 44.34 44.64 43.88 43.9 777,413
03/18/2014 43.02 44.57 42.94 44.39 1,210,317
03/17/2014 42.31 43.17 42.31 42.97 983,568
03/14/2014 40.9 42.45 40.9 41.9 677,122
03/13/2014 41.57 41.8 40.965 41.04 701,877
03/12/2014 40.93 41.66 40.55 41.43 911,938
03/11/2014 41.34 41.725 41.09 41.21 670,431
03/10/2014 41.6 41.9993 41.131 41.3 760,701
03/07/2014 41.94 42.08 41.4 41.8 879,119
03/06/2014 41.93 41.95 41.33 41.65 1,019,184
03/05/2014 41.94 42.42 41.67 41.82 891,615
03/04/2014 42.03 42.522 41.75 41.91 1,044,447
03/03/2014 41.65 42.28 41.44 41.67 1,040,154
02/28/2014 42.52 42.89 41.97 42.14 836,750
02/27/2014 42.28 42.85 42.06 42.54 661,017
02/26/2014 42.66 43.12 42.1 42.23 911,696
02/25/2014 42.04 42.95 41.6 42.73 1,425,652
02/24/2014 41.13 42.5 40.86 42.23 1,451,817
02/21/2014 42.49 42.64 42.07 42.32 821,622
02/20/2014 41.54 42.46 41.12 42.41 906,434
02/19/2014 42.06 42.34 41.57 41.59 622,575
02/18/2014 41.12 42.29 41.04 42.23 1,425,513
02/14/2014 41 41.42 40.74 41.12 458,680
02/13/2014 40.33 41.27 40.2 41.06 696,536
02/12/2014 40.25 40.92 40.11 40.45 636,421
02/11/2014 39.39 40.44 39.32 40.29 1,275,501
02/10/2014 39.46 39.55 39.1 39.41 638,360
02/07/2014 39.5 39.7199 39.31 39.44 1,092,235
02/06/2014 39.29 39.6 39.16 39.54 1,049,209
02/05/2014 38.65 39.54 38.53 39.19 1,904,428
02/04/2014 38.39 38.8 37.98 38.7 1,815,121
02/03/2014 39.24 39.25 38.195 38.24 2,590,013
01/31/2014 38.99 39.68 38.98 39.19 1,721,862
01/30/2014 39.2 39.6 38.35 39.51 1,707,119
01/29/2014 37.73 39.25 37.73 38.83 2,469,557
01/28/2014 37.04 38.31 35.73 38.13 4,356,364
01/27/2014 34.46 35.07 34.32 34.92 1,805,222
01/24/2014 35.59 35.62 34.37 34.4 741,119
01/23/2014 36.13 36.13 35.56 35.93 846,858
01/22/2014 36.24 36.61 35.91 36.42 914,434
01/21/2014 36.03 36.36 35.86 36.21 1,278,666
01/17/2014 35.62 35.97 35.45 35.85 1,027,559
01/16/2014 35.89 36.34 35.62 35.74 854,496
01/15/2014 35.8 36.35 35.47 35.79 1,388,202
01/14/2014 35.4 36.15 35.23 35.7 830,307
01/13/2014 35.9 36.06 34.93 35.22 863,710
01/10/2014 35.69 36.11 35.59 35.96 487,770
01/09/2014 35.6 35.89 35.27 35.7 881,958
01/08/2014 36.21 36.26 35.5 35.56 1,061,177
01/07/2014 36.01 36.56 35.88 36.21 1,000,944
01/06/2014 35.57 36.25 35.42 35.9 1,349,902
01/03/2014 34.91 35.63 34.89 35.42 1,037,105
01/02/2014 35.37 35.4732 34.73 34.92 630,133
12/31/2013 35.36 35.6 35.13 35.52 434,800
12/30/2013 34.74 35.62 34.62 35.34 578,457
12/27/2013 34.95 35.04 34.63 34.8 328,249
12/26/2013 35.08 35.23 34.79 34.82 294,534
12/24/2013 34.9 35.15 34.61 35.03 191,447
12/23/2013 35.22 35.22 34.8 34.98 628,274
12/20/2013 34.3 35.32 34.22 34.99 1,491,017
12/19/2013 33.53 34.17 33.516 33.74 527,020
12/18/2013 33.33 33.54 32.57 33.53 733,930
12/17/2013 33.59 33.76 33.04 33.31 1,020,198
12/16/2013 33.6 34.01 33.52 33.61 429,103
12/13/2013 33.9 34.1 33.58 33.7 429,502
12/12/2013 33.25 34.07 32.82 33.85 1,268,598
12/11/2013 34.94 35.09 33.05 33.35 1,696,339
12/10/2013 35.06 35.49 34.84 35.03 677,589
12/09/2013 35.49 35.74 35.1 35.2 677,098
12/06/2013 35.3 35.74 35.1 35.51 684,610
12/05/2013 35.74 35.88 34.83 35.04 1,142,282
12/04/2013 35.71 36.45 35.71 35.9 1,254,378
12/03/2013 35.5 35.93 35.24 35.78 1,282,588
12/02/2013 35.49 36.26 34.99 35.7 1,481,614
11/29/2013 35.27 35.67 35 35.37 234,010
11/27/2013 35.22 35.68 34.98 35.26 661,791
11/26/2013 35.65 35.65 34.92 34.98 998,470
11/25/2013 36.23 36.28 35.73 35.89 576,438
11/22/2013 36.33 36.4 35.922 36.22 337,579
11/21/2013 36.46 36.64 36.14 36.35 430,018
11/20/2013 36.29 36.84 36.01 36.31 623,362
11/19/2013 36.55 36.91 36.01 36.18 641,413
11/18/2013 37.05 37.175 36.52 36.63 549,940
11/15/2013 37.12 37.14 36.79 37.01 469,178
11/14/2013 37.33 37.4 36.59 37.03 540,148
11/13/2013 36.68 37.39 36.68 37.38 563,338
11/12/2013 36.02 36.85 36.02 36.83 457,315
11/11/2013 35.88 36.32 35.75 36.2 381,061
11/08/2013 34.89 35.87 34.83 35.87 758,975
11/07/2013 35.87 36.13 34.9 34.91 884,241
11/06/2013 35.98 36.28 35.5 35.87 590,744
11/05/2013 36.39 36.39 35.665 35.86 684,709
11/04/2013 35.51 36.485 35.37 36.42 693,716
11/01/2013 35.65 35.88 35.12 35.37 676,520
10/31/2013 35.24 35.95 35.16 35.55 1,023,182
10/30/2013 35.86 36.11 34.92 35.09 566,691
10/29/2013 35.93 36.18 35.64 35.86 653,175
10/28/2013 35.66 36.19 35.54 35.87 1,032,546
10/25/2013 35.36 35.82 35.19 35.61 786,482
10/24/2013 36.09 36.29 35.39 35.42 991,477
10/23/2013 38 38 36.03 36.1 1,160,235
10/22/2013 37.54 39.68 37.34 38.02 2,996,107
10/21/2013 35.35 36.065 35.35 35.81 2,168,725
10/18/2013 34.88 35.38 34.46 35.33 1,010,715
10/17/2013 34.54 34.86 34.18 34.75 1,116,284
10/16/2013 34.79 35.14 34.72 34.84 819,550
10/15/2013 34.94 35.15 34.53 34.76 745,852
10/14/2013 34.53 35.2 34.53 35.19 735,114
10/11/2013 34.26 35.11 34.24 34.84 1,068,007
10/10/2013 33.88 34.64 33.83 34.45 1,295,622
10/09/2013 33.9 33.9 33.06 33.46 1,322,927
10/08/2013 33.99 34.1 33.49 33.58 776,726
10/07/2013 34.09 34.27 33.87 33.93 851,179
10/04/2013 34.18 34.73 33.945 34.32 880,910
10/03/2013 34.21 34.49 33.485 34.11 1,077,265
10/02/2013 33.35 34.39 33.35 34.02 1,631,166
10/01/2013 33.05 33.58 32.84 33.44 1,034,783
09/30/2013 32.91 33.23 32.701 33 591,606
09/27/2013 33.65 33.7 33.17 33.24 413,056
09/26/2013 33.73 33.98 33.6 33.86 684,276
09/25/2013 33.22 33.89 33.15 33.63 921,405
09/24/2013 33.06 33.61 32.8 33.2 710,532
09/23/2013 33.16 33.315 32.9 33.06 869,029
09/20/2013 33.46 33.65 32.97 33.01 925,268
09/19/2013 33.65 33.75 33.335 33.42 483,542
09/18/2013 33.66 33.84 33.43 33.61 785,072
09/17/2013 33.51 33.805 33.4 33.75 809,353
09/16/2013 33.98 34 33.6 33.63 714,090
09/13/2013 33.74 33.98 33.2 33.64 716,164
09/12/2013 33.79 33.99 33.48 33.68 855,086
09/11/2013 33.99 34.15 33.47 33.74 803,464
09/10/2013 34.05 34.59 33.7 34.21 925,236
09/09/2013 33.55 34.28 33.455 33.95 1,058,413
09/06/2013 34.01 34.18 33.4 33.47 1,374,606
09/05/2013 33.84 34.325 33.74 33.81 997,712
09/04/2013 33.85 34.21 33.85 33.9 1,632,915
09/03/2013 34.58 34.89 33.85 33.86 1,908,931
08/30/2013 34.96 35.43 34.14 34.16 1,228,516
08/29/2013 34.66 35.3 34.66 34.81 1,422,730
08/28/2013 35.13 35.54 34.74 34.8 1,789,312
08/27/2013 36.98 37.11 35.3 35.34 1,167,467
08/26/2013 37.67 37.83 37.2 37.32 541,901
08/23/2013 36.97 37.88 36.65 37.67 1,263,344
08/22/2013 39.05 39.05 36.51 36.87 1,991,520
08/21/2013 40.03 40.1 38.7 39.2 1,284,529
08/20/2013 39.85 40.7325 39.71 40.15 797,938
08/19/2013 39.99 40.45 39.66 39.66 822,163
08/16/2013 39.71 40.63 39.61 39.86 735,308
08/15/2013 40.18 40.34 39.25 39.76 986,988
08/14/2013 41.34 41.45 40.58 40.85 583,566
08/13/2013 40.81 41.34 40.725 41.11 1,046,438
08/12/2013 40.5 41.35 40.5 40.98 1,510,855
08/09/2013 39.15 41.19 39.05 40.76 2,390,190
08/08/2013 38.94 39.29 38.71 39.23 835,460
08/07/2013 38.56 39.07 38.33 38.87 947,972
08/06/2013 38.49 38.87 38.23 38.73 589,127
08/05/2013 38.33 38.75 38.22 38.62 705,833
08/02/2013 38.44 38.49 37.76 38.32 872,375
08/01/2013 37.75 38.665 37.5 38.4 1,320,305
07/31/2013 37.38 37.67 37.06 37.49 867,847
07/30/2013 36.85 37.49 36.73 37.39 1,373,540
07/29/2013 36.71 37.3 36.54 36.61 923,782
07/26/2013 36.3 37.17 36.3 36.69 807,533
07/25/2013 36.51 37.24 36.43 37.04 1,464,486
07/24/2013 36.6 37.48 36.08 36.5 1,601,153
07/23/2013 37.12 38.745 36.25 36.43 5,248,727
07/22/2013 33.07 35.12 33 34.57 1,797,865
07/19/2013 33.46 33.74 32.97 33.27 753,974
07/18/2013 32.77 33.58 32.66 33.55 669,132
07/17/2013 33.16 33.25 32.49 32.67 732,950
07/16/2013 33.17 33.55 32.72 33.1 512,212
07/15/2013 33.36 33.39 32.85 33.1 539,020
07/12/2013 33.47 33.64 32.8 33.4 517,346
07/11/2013 33.31 33.63 32.89 33.58 417,371
07/10/2013 32.69 33 32.32 32.87 449,123
07/09/2013 32.02 32.76 31.73 32.72 460,081
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?