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, 2020	27.44	27.91	26.57	27.40	10,025,600	-0.73(-2.60%)
Feb 27, 2020	28.03	29.34	28.03	28.13	8,142,541	-0.64(-2.22%)
Feb 26, 2020	29.30	29.55	28.66	28.77	5,570,421	-0.48(-1.64%)
Feb 25, 2020	30.22	30.23	29.09	29.25	8,639,687	-0.76(-2.53%)
Feb 24, 2020	30.79	30.90	29.66	30.01	6,235,767	-1.14(-3.66%)
Feb 21, 2020	30.19	31.22	30.06	31.15	5,779,800	+0.92(+3.04%)
Feb 20, 2020	29.82	30.25	29.36	30.23	4,929,872	+0.30(+1.00%)
Feb 19, 2020	29.60	30.99	29.21	29.93	11,282,353	-0.52(-1.71%)
Feb 18, 2020	31.07	31.21	30.33	30.45	5,568,684	-0.53(-1.71%)
Feb 14, 2020	31.00	31.21	30.51	30.98	4,858,100	-0.14(-0.45%)
Feb 13, 2020	31.19	31.73	31.07	31.12	2,917,725	-0.24(-0.77%)
Feb 12, 2020	31.92	32.12	31.29	31.36	3,277,886	-0.39(-1.23%)
Feb 11, 2020	31.44	31.76	31.04	31.75	2,883,513	+0.26(+0.83%)
Feb 10, 2020	31.35	31.75	31.00	31.49	2,191,757	+0.10(+0.32%)
Feb 07, 2020	31.60	31.86	31.38	31.39	1,949,500	-0.29(-0.92%)
Feb 06, 2020	31.64	31.96	31.44	31.68	2,246,009	+0.05(+0.16%)
Feb 05, 2020	31.87	32.38	31.54	31.63	3,872,641	-0.03(-0.09%)
Feb 04, 2020	31.60	32.00	31.49	31.66	3,502,062	+0.36(+1.15%)

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.