Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	30.93	31.79	30.05	30.59	5,347,739	-0.73(-2.33%)
Nov 27, 2020	31.93	32.21	31.22	31.32	1,030,500	-0.46(-1.45%)
Nov 25, 2020	31.45	31.80	30.52	31.78	1,345,800	+0.16(+0.51%)
Nov 24, 2020	31.73	32.30	31.31	31.62	2,571,423	+0.59(+1.90%)
Nov 23, 2020	30.14	31.36	29.91	31.03	5,552,582	+1.61(+5.47%)
Nov 20, 2020	29.68	29.89	29.18	29.42	2,803,700	-0.08(-0.27%)
Nov 19, 2020	29.45	29.99	29.21	29.50	2,006,447	+0.11(+0.37%)
Nov 18, 2020	30.85	30.85	29.21	29.39	2,723,457	-1.02(-3.35%)
Nov 17, 2020	30.60	31.19	30.06	30.41	3,006,181	+0.10(+0.33%)
Nov 16, 2020	30.20	30.33	29.46	30.31	3,770,699	+0.16(+0.53%)
Nov 13, 2020	30.32	30.83	29.65	30.15	2,203,200	+0.24(+0.80%)
Nov 12, 2020	29.85	30.66	29.33	29.91	3,084,799	-0.06(-0.20%)
Nov 11, 2020	31.30	31.44	29.68	29.97	26,151,368	-1.24(-3.97%)
Nov 10, 2020	30.95	31.30	29.62	31.21	4,060,054	+0.15(+0.48%)
Nov 09, 2020	29.94	31.73	29.15	31.06	5,535,924	+0.77(+2.54%)
Nov 06, 2020	27.89	31.37	26.72	30.29	10,660,300	-2.29(-7.03%)
Nov 05, 2020	32.33	32.79	32.04	32.58	6,370,131	+0.87(+2.74%)
Nov 04, 2020	31.34	32.00	31.20	31.71	2,887,920	+0.47(+1.50%)
Nov 03, 2020	31.88	32.42	30.88	31.24	3,300,569	-0.59(-1.85%)

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.