Lexmark International, Inc. Historical Stock Prices

LXK 
$40.85
*  
0.83
2.07%
Get LXK Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading LXK now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    LXK After Hours
 
 
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 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  38.16  41.82  37.37  40.85 2,372,937
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
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
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?