Indicators

Elanco Animal Health Inc (NY: ELAN )

16.79 +0.30 (+1.82%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.80	30.59	29.71	30.24	20,033,542	+0.52(+1.75%)
Feb 27, 2019	29.10	29.95	28.94	29.72	14,707,444	+0.67(+2.31%)
Feb 26, 2019	28.95	29.26	28.84	29.05	13,069,175	+0.05(+0.17%)
Feb 25, 2019	29.45	29.50	28.88	29.00	10,242,175	-0.19(-0.65%)
Feb 22, 2019	29.23	29.36	28.99	29.19	9,724,800	+0.15(+0.52%)
Feb 21, 2019	29.58	29.58	28.90	29.04	10,923,087	-0.29(-0.99%)
Feb 20, 2019	29.26	29.64	29.00	29.33	12,650,634	+0.17(+0.58%)
Feb 19, 2019	29.60	29.75	29.16	29.16	6,942,335	-0.44(-1.49%)
Feb 15, 2019	29.63	29.74	29.20	29.60	7,325,500	+0.26(+0.89%)
Feb 14, 2019	29.51	29.95	29.16	29.34	8,316,925	-0.08(-0.27%)
Feb 13, 2019	29.27	29.53	28.93	29.42	7,078,484	+0.12(+0.41%)
Feb 12, 2019	29.75	29.85	28.89	29.30	9,604,141	-0.41(-1.38%)
Feb 11, 2019	29.75	30.36	29.35	29.71	9,173,453	+0.02(+0.07%)
Feb 08, 2019	28.75	30.29	28.73	29.69	9,957,000	+0.19(+0.64%)
Feb 07, 2019	28.90	29.69	28.78	29.50	4,958,567	+0.49(+1.69%)
Feb 06, 2019	28.00	29.60	28.00	29.01	6,545,591	-1.21(-4.00%)
Feb 05, 2019	29.21	30.38	28.50	30.22	2,183,791	+0.57(+1.92%)
Feb 04, 2019	29.75	29.91	29.16	29.65	1,906,444	+0.20(+0.68%)

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.