Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elanco Animal Health Inc (NY: ELAN )

16.79 +0.30 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.850 8.950 8.665 8.810 4,088,142 +0.00(+0.00%)
Oct 30, 2023 8.890 9.075 8.645 8.810 4,520,423 -0.04(-0.45%)
Oct 27, 2023 8.690 8.860 8.520 8.850 9,691,010 +0.25(+2.91%)
Oct 26, 2023 8.870 8.960 8.560 8.600 7,782,385 -0.26(-2.93%)
Oct 25, 2023 8.990 9.060 8.790 8.860 3,548,322 -0.22(-2.42%)
Oct 24, 2023 9.150 9.310 9.030 9.080 3,354,600 -0.02(-0.22%)
Oct 23, 2023 9.080 9.270 9.050 9.100 3,291,418 -0.06(-0.66%)
Oct 20, 2023 9.130 9.340 9.000 9.160 5,166,751 +0.06(+0.66%)
Oct 19, 2023 9.480 9.505 9.080 9.100 5,920,824 -0.44(-4.61%)
Oct 18, 2023 9.670 9.695 9.510 9.540 3,799,489 -0.31(-3.15%)
Oct 17, 2023 9.550 9.950 9.550 9.850 3,530,935 +0.27(+2.82%)
Oct 16, 2023 9.270 9.605 9.270 9.580 3,354,445 +0.32(+3.46%)
Oct 13, 2023 9.530 9.540 9.190 9.260 6,652,298 -0.16(-1.70%)
Oct 12, 2023 9.850 9.855 9.330 9.420 7,134,626 -0.46(-4.66%)
Oct 11, 2023 9.990 10.06 9.790 9.880 2,940,281 -0.15(-1.50%)
Oct 10, 2023 9.490 10.03 9.450 10.03 7,270,446 +0.56(+5.91%)
Oct 09, 2023 9.350 9.525 9.295 9.470 5,767,129 -0.09(-0.94%)
Oct 06, 2023 9.670 9.710 9.180 9.560 15,329,733 -0.20(-2.05%)
Oct 05, 2023 10.14 10.14 9.440 9.760 7,547,032 -0.51(-4.97%)
Oct 04, 2023 10.55 10.68 10.19 10.27 7,624,948 -0.23(-2.19%)
Oct 03, 2023 10.82 10.86 10.25 10.50 6,524,676 -0.46(-4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.