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

Elanco Animal Health Inc (NY: ELAN )

16.39 -0.54 (-3.22%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 23, 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 (%)
Nov 30, 2022 12.33 12.87 12.15 12.87 9,998,050 +0.62(+5.06%)
Nov 29, 2022 12.18 12.66 12.18 12.25 5,567,750 +0.10(+0.82%)
Nov 28, 2022 12.40 12.59 12.10 12.15 5,066,518 -0.42(-3.34%)
Nov 25, 2022 12.11 12.66 12.09 12.57 2,136,001 +0.36(+2.95%)
Nov 23, 2022 12.48 12.61 12.20 12.21 4,728,481 -0.21(-1.69%)
Nov 22, 2022 12.14 12.47 12.12 12.42 5,009,459 +0.30(+2.48%)
Nov 21, 2022 11.86 12.20 11.85 12.12 4,226,423 +0.21(+1.76%)
Nov 18, 2022 11.94 12.18 11.71 11.91 7,494,129 +0.07(+0.59%)
Nov 17, 2022 12.18 12.25 11.76 11.84 6,302,250 -0.51(-4.13%)
Nov 16, 2022 12.65 13.01 12.27 12.35 10,266,083 -0.40(-3.14%)
Nov 15, 2022 13.02 13.20 12.75 12.75 8,869,640 -0.13(-1.01%)
Nov 14, 2022 13.32 13.49 12.84 12.88 8,706,772 -0.63(-4.66%)
Nov 11, 2022 12.26 13.53 12.06 13.51 13,189,828 +1.25(+10.20%)
Nov 10, 2022 12.75 12.98 11.78 12.26 15,144,560 +0.20(+1.66%)
Nov 09, 2022 12.54 12.76 11.75 12.06 12,754,494 -1.09(-8.29%)
Nov 08, 2022 13.19 13.84 12.67 13.15 12,914,678 -0.30(-2.23%)
Nov 07, 2022 13.14 13.54 13.13 13.45 7,365,846 +0.42(+3.22%)
Nov 04, 2022 13.04 13.21 12.74 13.03 7,947,746 +0.17(+1.32%)
Nov 03, 2022 12.84 13.03 12.28 12.86 7,248,121 -0.29(-2.21%)
Nov 02, 2022 13.24 13.15 5,941,659 -0.13(-0.98%)
Nov 01, 2022 13.41 13.75 13.27 13.28 6,318,686 +0.09(+0.68%)
Oct 31, 2022 13.44 13.68 13.03 13.19 4,828,146 -0.33(-2.44%)
Oct 28, 2022 13.13 13.53 13.04 13.52 5,649,509 +0.46(+3.52%)
Oct 27, 2022 13.28 13.39 13.01 13.06 5,158,065 -0.15(-1.14%)
Oct 26, 2022 13.30 13.59 13.16 13.21 7,376,434 -0.10(-0.75%)
Oct 25, 2022 12.32 13.44 12.27 13.31 10,898,691 +1.05(+8.56%)
Oct 24, 2022 12.21 12.41 12.07 12.26 5,589,433 +0.12(+0.99%)
Oct 21, 2022 11.95 12.16 11.53 12.14 6,575,672 +0.22(+1.85%)
Oct 20, 2022 11.95 12.13 11.77 11.92 6,394,779 +0.01(+0.08%)
Oct 19, 2022 12.14 12.28 11.77 11.91 5,907,152 -0.36(-2.93%)
Oct 18, 2022 12.53 12.74 12.13 12.27 6,285,416 -0.06(-0.49%)
Oct 17, 2022 11.99 12.51 11.99 12.33 6,278,152 +0.58(+4.94%)
Oct 14, 2022 11.96 12.05 11.50 11.75 7,227,566 -0.09(-0.76%)
Oct 13, 2022 11.50 12.05 11.34 11.84 5,985,209 +0.08(+0.68%)
Oct 12, 2022 11.90 11.92 11.62 11.76 4,677,294 -0.10(-0.84%)
Oct 11, 2022 11.76 12.03 11.57 11.86 4,916,810 +0.02(+0.17%)
Oct 10, 2022 12.28 12.44 11.83 11.84 4,444,877 -0.44(-3.58%)
Oct 07, 2022 12.47 12.54 12.14 12.28 6,890,281 -0.37(-2.92%)
Oct 06, 2022 12.66 12.76 12.44 12.65 11,654,651 -0.10(-0.78%)
Oct 05, 2022 12.62 12.81 12.22 12.75 10,784,121 -0.12(-0.93%)
Oct 04, 2022 12.77 13.16 12.59 12.87 9,079,164 +0.31(+2.47%)
Oct 03, 2022 12.49 12.77 12.19 12.56 6,067,786 +0.15(+1.21%)
Sep 30, 2022 12.63 13.01 12.39 12.41 4,123,359 -0.25(-1.97%)
Sep 29, 2022 12.93 12.99 12.59 12.66 4,210,878 -0.49(-3.73%)
Sep 28, 2022 12.85 13.30 12.85 13.15 3,818,712 +0.36(+2.81%)
Sep 27, 2022 12.80 13.01 12.62 12.79 4,757,638 +0.13(+1.03%)
Sep 26, 2022 13.18 13.47 12.62 12.66 6,262,011 -0.56(-4.24%)
Sep 23, 2022 13.20 13.44 13.04 13.22 5,173,385 -0.18(-1.34%)
Sep 22, 2022 13.61 13.62 13.28 13.40 3,336,746 -0.24(-1.76%)
Sep 21, 2022 13.73 14.20 13.63 13.64 4,187,468 -0.21(-1.52%)
Sep 20, 2022 14.32 14.35 13.79 13.85 6,842,194 -0.64(-4.42%)
Sep 19, 2022 14.55 14.70 14.22 14.49 4,252,777 -0.26(-1.76%)
Sep 16, 2022 14.82 14.86 14.52 14.75 8,638,302 -0.34(-2.25%)
Sep 15, 2022 15.32 15.71 15.01 15.09 8,166,772 -0.34(-2.20%)
Sep 14, 2022 15.41 15.44 15.06 15.43 7,204,097 +0.06(+0.39%)
Sep 13, 2022 15.30 15.60 15.14 15.37 9,226,294 -0.41(-2.60%)
Sep 12, 2022 15.54 16.14 15.52 15.78 12,689,231 +0.78(+5.20%)
Sep 09, 2022 14.24 15.39 14.24 15.00 12,734,872 +0.95(+6.76%)
Sep 08, 2022 14.52 14.92 13.94 14.05 21,242,452 -0.75(-5.07%)
Sep 07, 2022 14.57 14.89 14.32 14.80 13,482,384 +0.18(+1.23%)
Sep 06, 2022 15.42 15.44 14.57 14.62 5,857,010 -0.75(-4.88%)
Sep 02, 2022 15.48 15.77 15.21 15.37 10,836,283 -0.01(-0.07%)
Sep 01, 2022 14.99 15.50 14.79 15.38 11,312,329 +0.25(+1.65%)
Aug 31, 2022 15.06 15.15 14.72 15.13 10,860,794 +0.10(+0.67%)
Aug 30, 2022 15.46 15.54 15.00 15.03 5,424,633 -0.28(-1.83%)
Aug 29, 2022 15.13 15.41 15.02 15.31 8,338,010 -0.07(-0.46%)
Aug 26, 2022 16.19 16.25 15.37 15.38 4,809,731 -0.85(-5.24%)
Aug 25, 2022 16.18 16.32 15.98 16.23 4,576,526 +0.10(+0.62%)
Aug 24, 2022 16.23 16.36 16.05 16.13 5,788,930 -0.08(-0.49%)
Aug 23, 2022 16.35 16.74 16.05 16.21 7,497,304 -0.19(-1.16%)
Aug 22, 2022 17.30 17.30 16.34 16.40 7,377,215 -1.07(-6.12%)
Aug 19, 2022 18.00 18.11 17.44 17.47 7,898,469 -0.62(-3.43%)
Aug 18, 2022 18.50 18.71 18.08 18.09 7,861,051 -0.76(-4.03%)
Aug 17, 2022 18.94 19.16 18.77 18.85 4,646,803 -0.23(-1.21%)
Aug 16, 2022 19.12 19.20 18.38 19.08 8,882,571 -0.28(-1.45%)
Aug 15, 2022 19.96 20.02 19.25 19.36 4,941,992 -0.72(-3.59%)
Aug 12, 2022 19.75 20.32 19.47 20.08 7,899,879 +0.51(+2.61%)
Aug 11, 2022 19.63 19.95 19.52 19.57 8,227,944 +0.04(+0.20%)
Aug 10, 2022 19.54 19.71 19.38 19.53 4,019,620 +0.40(+2.09%)
Aug 09, 2022 19.67 19.83 18.86 19.13 4,670,550 -0.78(-3.92%)
Aug 08, 2022 19.59 20.46 19.30 19.91 10,626,145 +0.47(+2.42%)
Aug 05, 2022 18.75 19.53 18.64 19.44 10,013,200 +0.42(+2.21%)
Aug 04, 2022 19.27 19.32 18.84 19.02 6,556,771 -0.25(-1.30%)
Aug 03, 2022 19.57 19.73 19.21 19.27 8,871,981 -0.17(-0.87%)
Aug 02, 2022 19.59 19.98 19.43 19.44 4,109,457 -0.18(-0.92%)
Aug 01, 2022 20.13 20.21 19.58 19.62 4,639,873 -0.64(-3.16%)
Jul 29, 2022 20.57 20.61 20.14 20.26 3,831,103 -0.30(-1.46%)
Jul 28, 2022 20.64 20.86 20.25 20.56 5,533,205 -0.02(-0.10%)
Jul 27, 2022 20.48 20.67 20.23 20.58 4,233,450 +0.16(+0.78%)
Jul 26, 2022 20.57 20.58 20.21 20.42 2,635,118 -0.09(-0.44%)
Jul 25, 2022 20.73 20.73 20.18 20.51 1,954,486 -0.14(-0.68%)
Jul 22, 2022 20.82 20.97 20.46 20.65 3,502,943 +0.05(+0.24%)
Jul 21, 2022 19.80 20.65 19.80 20.60 3,803,561 +0.04(+0.19%)
Jul 20, 2022 20.67 20.86 20.48 20.56 2,260,771 -0.06(-0.29%)
Jul 19, 2022 20.45 20.77 20.23 20.62 3,207,358 +0.62(+3.10%)
Jul 18, 2022 20.09 20.33 19.93 20.00 2,536,893 -0.08(-0.40%)
Jul 15, 2022 19.74 20.11 19.48 20.08 3,504,580 +0.47(+2.40%)
Jul 14, 2022 19.41 19.64 19.11 19.61 3,400,815 -0.09(-0.46%)
Jul 13, 2022 19.58 19.83 19.35 19.70 3,059,455 -0.29(-1.45%)
Jul 12, 2022 20.05 20.38 19.87 19.99 2,555,155 -0.23(-1.14%)
Jul 11, 2022 20.25 20.50 20.11 20.22 2,213,936 -0.23(-1.12%)
Jul 08, 2022 20.63 20.75 20.34 20.45 2,856,668 -0.24(-1.16%)
Jul 07, 2022 20.41 20.70 20.25 20.69 2,738,642 +0.34(+1.67%)
Jul 06, 2022 20.79 20.91 20.12 20.35 3,717,322 -0.30(-1.45%)
Jul 05, 2022 20.25 20.67 20.03 20.65 4,175,660 +0.03(+0.15%)
Jul 01, 2022 19.60 20.66 19.55 20.62 6,338,409 +0.99(+5.04%)
Jun 30, 2022 19.69 19.76 19.34 19.63 4,285,921 -0.37(-1.85%)
Jun 29, 2022 20.06 20.20 19.67 20.00 3,621,449 -0.14(-0.70%)
Jun 28, 2022 20.52 20.83 19.99 20.14 3,328,151 -0.34(-1.66%)
Jun 27, 2022 20.81 20.91 20.44 20.48 6,990,425 -0.13(-0.63%)
Jun 24, 2022 20.20 20.95 20.15 20.61 5,587,417 +0.67(+3.36%)
Jun 23, 2022 20.14 20.14 19.58 19.94 5,260,382 -0.07(-0.35%)
Jun 22, 2022 19.79 20.25 19.56 20.01 7,802,786 -0.02(-0.10%)
Jun 21, 2022 20.89 20.93 19.97 20.03 9,213,012 -0.52(-2.53%)
Jun 17, 2022 20.37 20.91 20.30 20.55 5,938,266 +0.27(+1.33%)
Jun 16, 2022 20.42 20.48 19.59 20.28 9,281,567 -0.64(-3.06%)
Jun 15, 2022 21.00 21.27 20.43 20.92 4,286,152 +0.02(+0.10%)
Jun 14, 2022 21.68 21.68 20.70 20.90 3,831,739 -0.75(-3.46%)
Jun 13, 2022 21.63 21.84 21.05 21.65 3,361,851 -0.62(-2.78%)
Jun 10, 2022 23.32 23.32 22.21 22.27 4,682,120 -1.25(-5.31%)
Jun 09, 2022 24.06 24.14 23.51 23.52 1,865,989 -0.62(-2.57%)
Jun 08, 2022 24.53 24.83 24.09 24.14 1,508,201 -0.41(-1.67%)
Jun 07, 2022 23.55 24.57 23.51 24.55 2,596,544 +0.86(+3.63%)
Jun 06, 2022 24.75 24.75 23.65 23.69 3,298,969 -0.50(-2.07%)
Jun 03, 2022 24.88 24.88 24.15 24.19 2,425,744 -0.65(-2.62%)
Jun 02, 2022 24.26 24.90 23.72 24.84 4,344,242 +0.71(+2.94%)
Jun 01, 2022 23.73 24.33 23.55 24.13 4,814,759 +0.43(+1.81%)
May 31, 2022 23.76 24.16 23.42 23.70 9,534,522 -0.17(-0.71%)
May 27, 2022 23.68 24.16 23.68 23.87 4,326,686 +0.15(+0.63%)
May 26, 2022 23.71 23.99 23.57 23.72 2,907,237 +0.39(+1.67%)
May 25, 2022 23.37 23.82 23.06 23.33 4,375,298 +0.16(+0.69%)
May 24, 2022 23.63 23.68 22.84 23.17 4,479,134 -0.52(-2.20%)
May 23, 2022 24.19 24.39 23.58 23.69 4,105,646 -0.58(-2.39%)
May 20, 2022 23.84 24.34 23.19 24.27 5,622,596 +1.03(+4.43%)
May 19, 2022 23.13 23.55 22.97 23.24 3,428,061 -0.11(-0.47%)
May 18, 2022 23.85 24.03 23.27 23.35 4,590,572 -0.85(-3.51%)
May 17, 2022 23.73 24.45 23.73 24.20 5,166,768 +0.89(+3.82%)
May 16, 2022 22.65 23.42 22.48 23.31 5,617,612 +1.04(+4.67%)
May 13, 2022 21.88 22.57 21.77 22.27 3,614,672 +0.58(+2.67%)
May 12, 2022 20.55 21.71 20.51 21.69 5,574,452 +0.87(+4.18%)
May 11, 2022 21.58 22.25 20.76 20.82 6,122,880 -1.08(-4.93%)
May 10, 2022 21.84 22.41 21.59 21.90 10,297,579 +0.06(+0.27%)
May 09, 2022 23.70 23.86 21.68 21.84 9,478,222 -1.95(-8.20%)
May 06, 2022 23.87 24.06 23.25 23.79 10,653,558 -0.39(-1.61%)
May 05, 2022 24.90 25.05 23.97 24.18 7,727,079 -0.82(-3.28%)
May 04, 2022 25.30 25.30 24.41 25.00 6,217,376 -0.28(-1.11%)
May 03, 2022 25.14 25.51 24.95 25.28 2,167,499 +0.13(+0.52%)
May 02, 2022 25.49 25.49 24.79 25.15 3,619,196 -0.16(-0.63%)
Apr 29, 2022 25.55 25.98 25.29 25.31 2,377,902 -0.34(-1.33%)
Apr 28, 2022 25.82 25.88 25.16 25.65 2,613,728 +0.07(+0.27%)
Apr 27, 2022 25.54 25.93 25.37 25.58 3,577,455 +0.11(+0.43%)
Apr 26, 2022 25.85 25.85 25.17 25.47 4,302,882 -0.27(-1.05%)
Apr 25, 2022 25.08 25.88 24.90 25.74 4,054,912 +0.46(+1.82%)
Apr 22, 2022 26.00 26.76 25.24 25.28 4,074,632 -0.77(-2.96%)
Apr 21, 2022 26.40 26.54 25.93 26.05 7,173,814 -0.23(-0.88%)
Apr 20, 2022 26.13 26.71 25.82 26.28 2,034,396 +0.16(+0.61%)
Apr 19, 2022 25.64 26.36 25.63 26.12 2,092,378 +0.38(+1.48%)
Apr 18, 2022 26.11 26.12 25.59 25.74 2,531,953 -0.51(-1.94%)
Apr 14, 2022 26.45 26.71 26.14 26.25 3,691,664 -0.01(-0.04%)
Apr 13, 2022 25.81 26.35 25.57 26.26 4,520,038 +0.43(+1.66%)
Apr 12, 2022 26.04 26.22 25.64 25.83 3,683,511 -0.17(-0.65%)
Apr 11, 2022 26.21 26.33 25.90 26.00 2,290,396 -0.25(-0.95%)
Apr 08, 2022 26.35 26.66 25.97 26.25 1,716,970 -0.30(-1.13%)
Apr 07, 2022 26.49 26.89 26.42 26.55 3,392,513 -0.07(-0.26%)
Apr 06, 2022 25.75 26.82 25.75 26.62 3,734,330 +0.64(+2.46%)
Apr 05, 2022 26.12 26.42 25.94 25.98 2,413,039 -0.18(-0.69%)
Apr 04, 2022 26.21 26.45 26.03 26.16 3,131,029 +0.04(+0.15%)
Apr 01, 2022 25.94 26.34 25.88 26.12 2,290,728 +0.03(+0.11%)
Mar 31, 2022 27.11 27.17 26.08 26.09 4,042,634 -1.07(-3.94%)
Mar 30, 2022 27.36 27.50 27.02 27.16 1,642,211 -0.37(-1.34%)
Mar 29, 2022 26.80 27.61 26.77 27.53 2,670,493 +0.81(+3.03%)
Mar 28, 2022 26.51 26.84 26.37 26.72 2,713,272 +0.13(+0.49%)
Mar 25, 2022 27.55 27.68 26.44 26.59 5,312,716 -0.88(-3.20%)
Mar 24, 2022 27.38 27.51 26.79 27.47 4,537,755 +0.25(+0.92%)
Mar 23, 2022 27.15 27.30 26.92 27.22 3,570,946 -0.19(-0.69%)
Mar 22, 2022 27.38 27.54 27.11 27.41 6,164,710 +0.21(+0.77%)
Mar 21, 2022 27.15 27.54 27.01 27.20 4,363,765 -0.22(-0.80%)
Mar 18, 2022 26.41 27.48 26.33 27.42 3,831,921 +0.81(+3.04%)
Mar 17, 2022 26.31 26.64 26.21 26.61 3,805,149 +0.20(+0.76%)
Mar 16, 2022 25.73 26.48 25.73 26.41 2,476,086 +0.94(+3.69%)
Mar 15, 2022 25.30 25.51 24.94 25.47 4,639,886 +0.27(+1.07%)
Mar 14, 2022 26.35 26.50 25.18 25.20 4,490,681 -1.29(-4.87%)
Mar 11, 2022 26.66 27.07 26.09 26.49 5,023,495 +0.11(+0.42%)
Mar 10, 2022 26.06 26.50 25.96 26.38 3,617,483 -0.24(-0.90%)
Mar 09, 2022 25.92 26.79 25.92 26.62 7,632,299 +1.10(+4.31%)
Mar 08, 2022 25.59 26.34 25.14 25.52 3,885,143 -0.32(-1.24%)
Mar 07, 2022 27.65 27.69 25.80 25.84 4,437,796 -2.11(-7.55%)
Mar 04, 2022 28.33 28.55 27.64 27.95 4,278,781 -0.42(-1.48%)
Mar 03, 2022 29.51 29.66 28.32 28.37 4,989,157 -0.63(-2.17%)
Mar 02, 2022 28.94 29.24 28.72 29.00 5,599,465 +0.06(+0.21%)
Mar 01, 2022 28.36 29.13 28.17 28.94 5,828,580 +0.53(+1.87%)
Feb 28, 2022 27.94 28.57 27.63 28.41 6,015,798 +0.54(+1.94%)
Feb 25, 2022 27.47 28.21 27.61 27.87 4,809,440 -0.02(-0.07%)
Feb 24, 2022 24.14 28.72 24.14 27.89 18,998,100 +2.14(+8.31%)
Feb 23, 2022 26.00 26.59 25.74 25.75 11,780,497 -0.23(-0.89%)
Feb 22, 2022 25.42 26.09 25.32 25.98 14,141,932 +0.47(+1.84%)
Feb 18, 2022 25.51 0 -0.27(-1.05%)
Feb 17, 2022 25.75 25.94 25.52 25.78 6,235,523 -0.11(-0.42%)
Feb 16, 2022 25.91 25.96 25.48 25.89 4,067,925 +0.03(+0.12%)
Feb 15, 2022 25.38 26.00 25.38 25.86 4,984,585 +0.73(+2.90%)
Feb 14, 2022 25.53 25.83 24.91 25.13 2,423,641 -0.36(-1.41%)
Feb 11, 2022 25.29 25.98 25.26 25.49 6,121,663 +0.18(+0.71%)
Feb 10, 2022 25.40 25.95 25.14 25.31 2,836,964 -0.42(-1.63%)
Feb 09, 2022 25.14 25.84 25.09 25.73 4,222,356 +0.87(+3.50%)
Feb 08, 2022 25.05 26.16 24.76 24.86 3,282,105 -0.20(-0.80%)
Feb 07, 2022 24.92 25.48 24.72 25.06 3,070,708 +0.09(+0.36%)
Feb 04, 2022 24.52 25.26 24.23 24.97 4,660,902 +0.32(+1.30%)
Feb 03, 2022 25.28 24.59 24.65 4,334,779 -0.71(-2.80%)
Feb 02, 2022 25.53 25.79 25.30 25.36 6,796,347 -0.18(-0.70%)
Feb 01, 2022 25.94 26.08 25.30 25.54 4,921,060 -0.50(-1.92%)
Jan 31, 2022 25.50 26.09 26.04 4,684,085 +0.53(+2.08%)
Jan 28, 2022 25.07 25.49 24.48 25.51 5,958,035 +0.57(+2.29%)
Jan 27, 2022 25.77 26.06 24.92 24.94 5,832,040 -0.83(-3.22%)
Jan 26, 2022 26.35 26.66 25.61 25.77 2,053,471 -0.54(-2.05%)
Jan 25, 2022 26.91 27.04 26.11 26.31 3,461,131 -0.79(-2.92%)
Jan 24, 2022 26.32 27.18 25.80 27.10 6,187,706 +0.33(+1.23%)
Jan 21, 2022 26.92 27.10 26.23 26.77 3,301,875 -0.06(-0.22%)
Jan 20, 2022 26.60 27.10 26.46 26.83 2,975,019 +0.44(+1.67%)
Jan 19, 2022 26.90 27.12 26.36 26.39 3,812,397 -0.42(-1.57%)
Jan 18, 2022 26.88 27.05 26.42 26.81 4,990,162 -0.22(-0.81%)
Jan 14, 2022 27.03 0 -0.04(-0.15%)
Jan 13, 2022 27.97 28.09 27.02 27.07 3,068,793 -1.02(-3.63%)
Jan 12, 2022 28.52 28.73 27.88 28.09 3,556,682 -0.29(-1.02%)
Jan 11, 2022 28.84 29.07 27.95 28.38 3,512,967 -0.35(-1.22%)
Jan 10, 2022 27.55 29.00 27.27 28.73 6,797,670 +1.68(+6.21%)
Jan 07, 2022 27.02 27.46 26.86 27.05 2,813,370 -0.03(-0.11%)
Jan 06, 2022 27.86 28.05 27.05 27.08 3,564,550 -0.82(-2.94%)
Jan 05, 2022 28.50 28.66 27.83 27.90 3,041,252 -0.51(-1.80%)
Jan 04, 2022 28.12 28.53 27.43 28.41 6,917,852 +0.16(+0.57%)
Jan 03, 2022 28.52 28.53 27.88 28.25 5,166,544 -0.13(-0.46%)
Dec 31, 2021 28.70 28.94 28.37 28.38 2,783,545 -0.33(-1.15%)
Dec 30, 2021 28.20 28.98 28.13 28.71 2,483,282 +0.44(+1.56%)
Dec 29, 2021 28.76 29.02 28.24 28.27 1,961,188 -0.61(-2.11%)
Dec 28, 2021 28.78 28.95 28.52 28.88 2,109,602 -0.08(-0.28%)
Dec 27, 2021 29.02 29.03 28.72 28.96 2,134,617 +0.08(+0.28%)
Dec 23, 2021 28.38 28.95 28.26 28.88 3,464,698 +0.54(+1.91%)
Dec 22, 2021 28.77 28.94 28.13 28.34 2,110,307 -0.43(-1.49%)
Dec 21, 2021 28.34 29.34 28.21 28.77 2,571,777 +0.57(+2.02%)
Dec 20, 2021 28.03 28.28 27.16 28.20 3,114,096 -0.07(-0.25%)
Dec 17, 2021 27.87 28.57 27.71 28.27 4,791,806 +0.29(+1.04%)
Dec 16, 2021 28.58 28.61 27.75 27.98 3,922,784 -0.48(-1.69%)
Dec 15, 2021 28.04 28.61 27.55 28.46 3,283,541 +0.35(+1.25%)
Dec 14, 2021 27.58 28.45 27.55 28.11 4,952,575 +0.37(+1.33%)
Dec 13, 2021 28.06 28.30 27.54 27.74 4,796,812 -0.23(-0.82%)
Dec 10, 2021 28.61 28.68 27.89 27.97 3,917,437 -0.52(-1.83%)
Dec 09, 2021 29.37 29.75 28.49 28.49 2,689,707 -1.05(-3.55%)
Dec 08, 2021 29.02 29.63 28.98 29.54 2,360,717 +0.57(+1.97%)
Dec 07, 2021 29.01 29.32 28.84 28.97 3,275,160 +0.18(+0.63%)
Dec 06, 2021 28.19 29.01 28.05 28.79 4,619,123 +0.62(+2.20%)
Dec 03, 2021 29.11 29.43 28.06 28.17 2,970,544 -0.61(-2.12%)
Dec 02, 2021 28.19 28.94 27.88 28.78 3,637,860 +0.64(+2.27%)
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.