Quantcast
ALXN

Alexion Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$116
*  
1.28
1.09%
Get ALXN Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading ALXN now
Exchange:NASDAQ
Industry: Health Care
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
16:00 117.07 117.28 115.45 116 1,109,413
08/17/2018 117.07 117.28 115.45 116 1,109,313
08/16/2018 115.97 118.33 114.4 117.28 1,410,248
08/15/2018 118.9 118.9 115.08 115.32 1,806,917
08/14/2018 118.86 120.61 118.61 119.68 880,658
08/13/2018 118.96 119.99 118.25 118.37 1,256,718
08/10/2018 119.54 119.97 118.15 118.88 1,027,146
08/09/2018 121.1 121.4 119.37 120.14 1,269,729
08/08/2018 122.23 122.39 119.8 120.34 1,677,088
08/07/2018 122.24 123.34 121.13 122.4 1,581,851
08/06/2018 123.18 123.7 120.54 123.36 1,930,169
08/03/2018 126.99 128 122.81 123.67 2,495,510
08/02/2018 130.97 131.43 124.85 126.01 3,143,518
08/01/2018 132.33 133.72 131.77 132.99 1,255,693
07/31/2018 132.22 133.47 130.89 132.96 1,481,992
07/30/2018 131.44 132.45 129.41 131.51 1,585,937
07/27/2018 136.61 136.9 130.5 131.83 2,461,049
07/26/2018 137.86 138.77 131.21 136.51 2,460,209
07/25/2018 135.43 137.62 134.251 137.18 1,406,485
07/24/2018 135.68 137.33 134.42 135.3 1,316,970
07/23/2018 135.16 135.17 133.45 134.58 1,199,893
07/20/2018 134.93 135.78 134.0101 135.16 1,297,888
07/19/2018 135.17 135.86 134.34 135.09 1,290,219
07/18/2018 135.83 135.97 134.445 135.65 971,145
07/17/2018 133.94 137.9 133.7801 136.4 1,543,086
07/16/2018 136.27 136.87 133.8 134.58 1,131,678
07/13/2018 134.48 136.47 134 135.87 1,572,711
07/12/2018 131.77 134.33 131.5 134.29 1,618,071
07/11/2018 131.11 131.79 129.705 131.12 824,806
07/10/2018 131.64 132.03 130.445 131.91 894,489
07/09/2018 132.93 132.99 129.81 131.58 1,463,334
07/06/2018 129.1 132.48 128.27 132.2 1,464,468
07/05/2018 126.83 128.74 125.51 128.08 1,099,115
07/03/2018 126.46 126.785 124.555 125.76 619,312
07/02/2018 124.17 125.22 122 125 1,294,759
06/29/2018 122.48 125.25 121.91 124.15 1,095,553
06/28/2018 121.8 123.58 119.57 121.66 1,335,078
06/27/2018 122.67 124.28 120.69 121.84 1,180,704
06/26/2018 125.05 125.9 121.87 122.43 1,227,037
06/25/2018 126.89 127.14 123.67 124.83 1,427,884
06/22/2018 125.71 128.64 125.37 127.57 2,326,067
06/21/2018 124.15 126.14 123.8582 125.81 1,493,362
06/20/2018 122.39 124.77 121.86 124.52 1,040,982
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
*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