Quantcast
ALXN

Alexion Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$124.12
*  
2.21
1.81%
Get ALXN Alerts
*Delayed - data as of Jun. 20, 2018 15:03 ET  -  Find a broker to begin trading ALXN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ALXN Real Time
 
 
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 19-MAR-2018 TO 19-JUN-2018

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.
15:03 122.39 124.55 121.86 124.12 723,786
06/19/2018 117.72 122.5 117.72 121.91 1,199,562
06/18/2018 120.05 120.5 117.295 118.67 1,281,270
06/15/2018 120 121.85 118.99 121.52 2,212,231
06/14/2018 118.83 120.54 118.26 120.16 1,029,966
06/13/2018 117.58 119.85 117.16 118.2 1,143,997
06/12/2018 116.45 118.59 115.67 117.58 1,330,349
06/11/2018 118.12 118.31 116.08 116.7 847,308
06/08/2018 118.53 118.87 116.47 118.33 1,010,111
06/07/2018 120.74 121.65 117.85 118.61 1,167,442
06/06/2018 119.59 120.855 119.35 120.61 828,470
06/05/2018 120.2 120.69 117.8 119.28 898,205
06/04/2018 118.99 120.63 118.27 119.78 1,501,483
06/01/2018 117.02 119.45 116.11 119.01 1,429,627
05/31/2018 116.25 116.75 115.11 116.13 1,429,622
05/30/2018 116.43 117.3 115.47 116.48 1,350,340
05/29/2018 116.52 117.71 114.36 115.73 1,343,174
05/25/2018 117.17 118.2 117.17 117.74 859,279
05/24/2018 118.28 118.95 116.46 117.14 1,129,741
05/23/2018 118.07 119.69 117.5601 118.13 1,009,649
05/22/2018 119.59 120.159 118.34 119.01 810,450
05/21/2018 121.5 121.56 118.09 119.37 1,194,268
05/18/2018 121.12 121.69 120.11 121.07 1,036,403
05/17/2018 120.86 121.98 119.69 121.15 755,982
05/16/2018 121.68 122.34 120.1568 121 1,031,290
05/15/2018 121.51 122.98 120.58 121.55 1,649,305
05/14/2018 119.71 123.48 119.66 122.85 2,052,817
05/11/2018 116.19 119.98 116.105 119.66 1,397,447
05/10/2018 116.97 117.47 115.73 116.13 1,027,611
05/09/2018 115.01 117.78 114 116.77 1,235,424
05/08/2018 119.81 119.81 112.51 114.95 3,138,774
05/07/2018 116.96 118.7 116.76 118.41 1,362,582
05/04/2018 113.77 117.61 112.7422 116.81 2,416,554
05/03/2018 114.45 116.189 111.84 113.86 1,856,193
05/02/2018 117.49 118.47 113.86 114.24 2,374,304
05/01/2018 116.91 119.1 116.56 118.62 1,433,783
04/30/2018 122.03 122.63 117.26 117.63 2,308,873
04/27/2018 120.64 121.75 117.7 121.37 2,771,797
04/26/2018 113 123.256 109.46 121.42 6,629,438
04/25/2018 106.22 107.48 105.45 106.04 2,184,820
04/24/2018 108.68 109.41 106.15 106.51 1,653,678
04/23/2018 108.51 110.4563 107.43 107.83 1,479,971
04/20/2018 111.85 112.035 102.1 107.78 5,443,021
04/19/2018 112.4 113.27 111.25 111.74 996,888
04/18/2018 113.61 113.7 112.28 112.96 1,262,159
04/17/2018 110 114.63 109.5 113.28 1,888,269
04/16/2018 112.39 112.87 109.29 109.48 1,585,356
04/13/2018 112.33 113 110.86 111.38 1,208,980
04/12/2018 111.61 113.1 111.22 111.29 1,315,026
04/11/2018 112.47 113.54 110.465 110.79 1,627,155
04/10/2018 112.13 113.7518 110.385 113.46 1,369,349
04/09/2018 109.93 112.08 108.76 110.63 2,116,198
04/06/2018 108.42 110.74 107.73 109.24 2,380,843
04/05/2018 111.93 112.41 108.49 109.31 1,671,833
04/04/2018 106.15 112.006 106.1 111.51 1,533,423
04/03/2018 108.93 109.0806 106.22 107.48 1,312,631
04/02/2018 110.41 111.16 106.85 108.64 1,940,255
03/29/2018 110.92 113.21 108.61 111.46 1,801,611
03/28/2018 109.2 111.95 108.08 110.61 2,456,008
03/27/2018 112.41 112.59 107.51 108.33 2,619,261
03/26/2018 112.08 112.43 107.73 111.55 2,937,389
03/23/2018 114.16 114.79 110.37 110.79 2,807,554
03/22/2018 117.07 118 114.09 114.23 1,889,434
03/21/2018 120.14 120.46 117.54 117.89 2,592,794
03/20/2018 122.88 123.09 119.19 120.22 2,015,738
03/19/2018 125.38 125.99 120.52 122.03 2,051,447
*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?

Smart Portfolio