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

Elanco Animal Health Inc (NY: ELAN )

16.94 -0.25 (-1.45%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 20, 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 (%)
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%)
Dec 01, 2021 28.94 29.29 28.11 28.14 3,317,173 -0.60(-2.09%)
Nov 30, 2021 29.84 30.19 28.69 28.74 4,510,067 -1.45(-4.80%)
Nov 29, 2021 30.56 30.64 29.87 30.19 3,342,520 -0.03(-0.10%)
Nov 26, 2021 30.39 30.85 30.07 30.22 1,905,350 -0.57(-1.85%)
Nov 24, 2021 31.85 31.98 30.76 30.79 3,431,801 -1.28(-3.99%)
Nov 23, 2021 31.92 32.24 31.40 32.07 1,981,945 +0.02(+0.06%)
Nov 22, 2021 32.35 32.83 32.02 32.05 3,026,822 -0.06(-0.19%)
Nov 19, 2021 32.20 32.67 32.02 32.11 3,339,827 -0.23(-0.71%)
Nov 18, 2021 32.66 32.52 32.34 32.34 4,731,132 +0.39(+1.22%)
Nov 17, 2021 32.19 32.28 31.60 31.95 3,370,993 -0.34(-1.05%)
Nov 16, 2021 32.05 32.51 31.89 32.29 4,500,985 +0.13(+0.40%)
Nov 15, 2021 33.00 33.02 31.65 32.16 5,573,873 -0.87(-2.63%)
Nov 12, 2021 32.74 33.13 32.55 33.03 3,743,339 +0.29(+0.89%)
Nov 11, 2021 32.81 32.91 32.53 32.74 3,005,116 -0.24(-0.73%)
Nov 10, 2021 32.88 32.98 3,725,822 -0.12(-0.36%)
Nov 09, 2021 33.43 33.43 32.81 33.10 6,827,062 -0.15(-0.45%)
Nov 08, 2021 34.15 34.33 32.46 33.25 4,815,587 -0.84(-2.46%)
Nov 05, 2021 34.03 35.00 33.20 34.09 4,880,015 +1.22(+3.71%)
Nov 04, 2021 32.36 32.90 32.31 32.87 3,811,612 +0.65(+2.02%)
Nov 03, 2021 31.64 32.26 31.59 32.22 3,799,283 +0.49(+1.54%)
Nov 02, 2021 32.92 32.92 31.69 31.73 5,564,833 -1.14(-3.47%)
Nov 01, 2021 32.98 33.13 32.80 32.87 3,055,869 -0.01(-0.03%)
Oct 29, 2021 32.88 33.13 32.65 32.88 2,804,998 -0.02(-0.06%)
Oct 28, 2021 31.40 33.06 31.16 32.90 3,748,526 -0.41(-1.23%)
Oct 27, 2021 33.40 33.69 33.12 33.31 2,691,993 -0.18(-0.54%)
Oct 26, 2021 33.95 33.48 33.49 2,046,407 -0.48(-1.41%)
Oct 25, 2021 33.93 34.19 33.69 33.97 1,228,817 +0.07(+0.21%)
Oct 22, 2021 33.59 33.96 33.42 33.90 1,252,567 +0.30(+0.89%)
Oct 21, 2021 33.84 33.91 33.40 33.60 2,283,306 -0.06(-0.18%)
Oct 20, 2021 32.88 33.73 32.88 33.66 5,426,093 +1.02(+3.12%)
Oct 19, 2021 32.31 32.89 32.31 32.64 1,521,776 +0.54(+1.68%)
Oct 18, 2021 32.32 32.39 31.98 32.10 2,266,117 -0.44(-1.35%)
Oct 15, 2021 32.61 32.97 32.46 32.54 1,686,472 +0.09(+0.28%)
Oct 14, 2021 32.22 32.63 32.21 32.45 1,982,023 +0.42(+1.31%)
Oct 13, 2021 32.13 32.32 31.84 32.03 3,688,798 -0.15(-0.47%)
Oct 12, 2021 32.70 32.79 31.91 32.18 2,887,465 -0.71(-2.16%)
Oct 11, 2021 33.20 33.34 32.79 32.89 1,968,509 -0.26(-0.78%)
Oct 08, 2021 33.34 33.57 32.98 33.15 1,432,932 -0.14(-0.42%)
Oct 07, 2021 32.94 33.73 32.87 33.29 3,483,677 +0.60(+1.84%)
Oct 06, 2021 31.96 32.87 31.88 32.69 5,090,814 +0.55(+1.71%)
Oct 05, 2021 31.95 32.63 31.87 32.14 2,764,289 +0.04(+0.12%)
Oct 04, 2021 32.06 32.43 31.68 32.10 2,236,879 +0.01(+0.03%)
Oct 01, 2021 31.83 32.42 31.61 32.09 2,534,604 +0.20(+0.63%)
Sep 30, 2021 32.42 32.56 31.77 31.89 2,800,012 -0.46(-1.42%)
Sep 29, 2021 32.78 33.10 32.34 32.35 3,230,029 -0.20(-0.61%)
Sep 28, 2021 32.74 32.90 32.20 32.55 4,231,961 -0.27(-0.82%)
Sep 27, 2021 32.62 33.09 32.61 32.82 3,453,900 +0.19(+0.58%)
Sep 24, 2021 32.47 32.73 32.35 32.63 1,347,123 +0.16(+0.49%)
Sep 23, 2021 31.81 32.67 31.79 32.47 4,114,168 +0.67(+2.11%)
Sep 22, 2021 31.73 31.95 31.60 31.80 4,741,768 +0.11(+0.35%)
Sep 21, 2021 31.90 32.13 31.59 31.69 3,723,572 -0.14(-0.44%)
Sep 20, 2021 31.94 32.23 31.41 31.83 3,148,412 -0.57(-1.76%)
Sep 17, 2021 32.44 32.84 32.07 32.40 5,071,117 -0.07(-0.22%)
Sep 16, 2021 32.47 32.67 32.11 32.47 4,579,912 +0.06(+0.19%)
Sep 15, 2021 32.85 32.90 32.11 32.41 3,572,107 -0.51(-1.55%)
Sep 14, 2021 33.50 33.62 32.83 32.92 1,539,820 -0.36(-1.08%)
Sep 13, 2021 33.54 33.66 33.12 33.28 4,021,502 -0.10(-0.30%)
Sep 10, 2021 33.54 33.56 32.90 33.38 1,436,203 -0.16(-0.48%)
Sep 09, 2021 33.82 34.20 33.51 33.54 2,992,268 -0.35(-1.03%)
Sep 08, 2021 33.82 34.13 33.42 33.89 6,577,098 -0.13(-0.38%)
Sep 07, 2021 33.90 34.02 33.37 34.02 3,859,728 -0.13(-0.38%)
Sep 03, 2021 33.99 34.22 33.75 34.15 4,848,873 +0.35(+1.04%)
Sep 02, 2021 33.74 34.13 33.54 33.80 2,203,689 +0.27(+0.81%)
Sep 01, 2021 33.28 33.72 33.09 33.53 2,303,423 +0.15(+0.45%)
Aug 31, 2021 33.37 33.76 33.18 33.38 3,104,510 -0.06(-0.18%)
Aug 30, 2021 33.43 33.85 33.13 33.44 2,322,925 +0.13(+0.39%)
Aug 27, 2021 32.81 33.45 32.64 33.31 3,392,399 +0.54(+1.65%)
Aug 26, 2021 32.44 32.78 32.23 32.77 1,894,716 +0.14(+0.43%)
Aug 25, 2021 32.30 32.75 32.04 32.63 2,792,587 +0.35(+1.08%)
Aug 24, 2021 31.77 32.42 31.59 32.28 4,501,820 +0.52(+1.64%)
Aug 23, 2021 31.70 31.99 31.50 31.76 3,884,338 +0.26(+0.83%)
Aug 20, 2021 31.46 31.86 31.33 31.50 2,709,154 +0.00(+0.00%)
Aug 19, 2021 31.42 32.06 31.35 31.50 2,502,071 +0.01(+0.03%)
Aug 18, 2021 31.97 32.14 31.37 31.49 2,324,898 -0.21(-0.66%)
Aug 17, 2021 31.04 31.75 30.99 31.70 2,960,864 +0.17(+0.54%)
Aug 16, 2021 31.05 31.79 30.88 31.53 5,015,348 +0.53(+1.71%)
Aug 13, 2021 30.15 31.06 29.99 31.00 5,170,742 +0.84(+2.79%)
Aug 12, 2021 29.20 30.37 29.10 30.16 4,754,391 +0.96(+3.29%)
Aug 11, 2021 29.70 30.02 28.91 29.20 9,676,152 -0.38(-1.28%)
Aug 10, 2021 29.90 30.41 28.82 29.58 11,193,957 -0.09(-0.30%)
Aug 09, 2021 29.98 31.67 28.59 29.67 27,937,760 -5.69(-16.09%)
Aug 06, 2021 35.69 35.69 35.04 35.36 2,740,369 -0.44(-1.23%)
Aug 05, 2021 36.42 36.50 35.30 35.80 3,290,763 -0.62(-1.70%)
Aug 04, 2021 36.38 36.77 36.24 36.42 1,786,573 -0.30(-0.82%)
Aug 03, 2021 36.57 36.76 36.20 36.72 1,581,700 +0.22(+0.60%)
Aug 02, 2021 36.71 36.73 36.30 36.50 1,466,003 +0.03(+0.08%)
Jul 30, 2021 36.44 36.82 36.06 36.47 1,852,893 -0.14(-0.38%)
Jul 29, 2021 36.89 37.49 36.53 36.61 2,727,164 -0.03(-0.08%)
Jul 28, 2021 36.16 36.91 36.05 36.64 2,433,580 +0.40(+1.10%)
Jul 27, 2021 35.58 36.25 35.49 36.24 3,150,140 +0.43(+1.20%)
Jul 26, 2021 36.33 36.53 35.69 35.81 2,192,279 -0.69(-1.89%)
Jul 23, 2021 36.20 36.88 36.04 36.50 3,125,268 +0.47(+1.30%)
Jul 22, 2021 35.73 36.08 35.47 36.03 1,838,758 +0.36(+1.01%)
Jul 21, 2021 35.52 35.83 35.37 35.67 1,834,702 +0.14(+0.39%)
Jul 20, 2021 34.55 35.95 34.46 35.53 4,924,858 +1.30(+3.80%)
Jul 19, 2021 33.80 34.30 33.72 34.23 2,657,489 -0.03(-0.09%)
Jul 16, 2021 34.42 34.59 33.88 34.26 5,044,623 +0.03(+0.09%)
Jul 15, 2021 33.79 34.40 33.79 34.23 1,768,761 +0.10(+0.29%)
Jul 14, 2021 34.23 34.54 34.11 34.13 5,326,243 -0.09(-0.26%)
Jul 13, 2021 34.83 34.91 34.19 34.22 1,986,873 -0.80(-2.28%)
Jul 12, 2021 34.76 35.23 34.68 35.02 5,245,226 +0.38(+1.10%)
Jul 09, 2021 34.65 34.76 34.36 34.64 2,054,426 +0.22(+0.64%)
Jul 08, 2021 34.14 34.45 33.42 34.42 3,883,408 -0.14(-0.41%)
Jul 07, 2021 34.58 34.97 34.46 34.56 4,012,692 -0.22(-0.63%)
Jul 06, 2021 34.80 35.09 34.63 34.78 2,933,973 -0.16(-0.46%)
Jul 02, 2021 34.97 35.12 34.69 34.94 1,741,568 -0.06(-0.17%)
Jul 01, 2021 34.73 35.22 34.64 35.00 1,768,409 +0.31(+0.89%)
Jun 30, 2021 35.43 35.43 34.59 34.69 2,296,134 -0.63(-1.78%)
Jun 29, 2021 35.43 36.36 35.24 35.32 2,981,631 +0.00(+0.00%)
Jun 28, 2021 35.14 35.41 34.86 35.32 1,736,951 +0.28(+0.80%)
Jun 25, 2021 34.94 35.27 34.80 35.04 2,294,120 +0.05(+0.14%)
Jun 24, 2021 35.41 35.41 34.87 34.99 4,814,961 -0.10(-0.28%)
Jun 23, 2021 35.08 35.47 35.08 35.09 2,009,007 -0.10(-0.28%)
Jun 22, 2021 35.07 35.36 34.66 35.19 1,857,440 +0.32(+0.92%)
Jun 21, 2021 34.77 35.06 34.43 34.87 2,398,941 +0.18(+0.52%)
Jun 18, 2021 35.47 35.65 34.61 34.69 5,647,546 -1.03(-2.88%)
Jun 17, 2021 35.76 35.92 35.01 35.72 3,701,203 -0.26(-0.72%)
Jun 16, 2021 35.52 36.41 35.16 35.98 7,339,233 +1.17(+3.36%)
Jun 15, 2021 34.01 36.34 34.01 34.81 9,818,143 +1.33(+3.97%)
Jun 14, 2021 33.75 33.99 33.26 33.48 3,073,237 -0.22(-0.65%)
Jun 11, 2021 33.67 33.82 33.42 33.70 1,475,916 +0.11(+0.33%)
Jun 10, 2021 33.95 34.02 33.27 33.59 3,840,730 -0.31(-0.91%)
Jun 09, 2021 33.57 34.04 33.41 33.90 3,271,933 +0.54(+1.62%)
Jun 08, 2021 33.68 33.75 33.03 33.36 3,800,239 -0.20(-0.60%)
Jun 07, 2021 34.07 34.33 33.42 33.56 3,964,858 -0.62(-1.81%)
Jun 04, 2021 35.07 35.13 33.99 34.18 3,764,495 -0.82(-2.34%)
Jun 03, 2021 35.47 35.74 34.99 35.00 2,686,062 -0.41(-1.16%)
Jun 02, 2021 35.50 35.57 35.13 35.41 2,466,059 -0.09(-0.25%)
Jun 01, 2021 36.23 36.23 35.44 35.50 3,488,917 -0.48(-1.33%)
May 28, 2021 36.05 36.37 35.85 35.98 2,540,247 +0.11(+0.31%)
May 27, 2021 35.69 36.00 35.52 35.87 1,981,062 +0.16(+0.45%)
May 26, 2021 35.63 35.90 35.44 35.71 2,374,729 +0.20(+0.56%)
May 25, 2021 36.00 36.02 35.49 35.51 1,668,468 -0.27(-0.75%)
May 24, 2021 35.85 36.12 35.65 35.78 1,298,863 +0.02(+0.06%)
May 21, 2021 35.92 36.53 35.75 35.76 4,405,807 +0.07(+0.20%)
May 20, 2021 35.13 35.80 35.10 35.69 3,491,149 +0.32(+0.90%)
May 19, 2021 34.79 35.40 34.62 35.37 2,589,594 +0.07(+0.20%)
May 18, 2021 34.81 35.70 34.80 35.30 4,370,964 +0.29(+0.83%)
May 17, 2021 34.92 35.35 34.78 35.01 6,125,670 +0.21(+0.60%)
May 14, 2021 33.99 34.94 33.85 34.80 2,812,028 +0.85(+2.50%)
May 13, 2021 32.30 34.28 32.30 33.95 5,954,685 +1.85(+5.76%)
May 12, 2021 32.46 32.63 31.81 32.10 3,283,718 -0.21(-0.65%)
May 11, 2021 32.52 32.98 32.19 32.31 5,340,144 +0.07(+0.22%)
May 10, 2021 33.25 33.32 32.23 32.24 3,096,686 -0.64(-1.95%)
May 07, 2021 32.60 33.20 32.01 32.88 5,605,171 +1.83(+5.89%)
May 06, 2021 31.14 31.19 30.58 31.05 3,050,438 -0.06(-0.19%)
May 05, 2021 31.21 31.49 30.90 31.11 3,785,857 -0.20(-0.64%)
May 04, 2021 31.73 31.90 31.16 31.31 2,255,131 -0.49(-1.54%)
May 03, 2021 31.73 32.13 31.52 31.80 4,822,853 +0.09(+0.28%)
Apr 30, 2021 32.06 32.52 31.70 31.71 4,657,200 -0.42(-1.31%)
Apr 29, 2021 31.31 32.25 31.28 32.13 3,797,935 +0.84(+2.68%)
Apr 28, 2021 31.37 31.77 31.20 31.29 2,866,382 +0.05(+0.16%)
Apr 27, 2021 31.05 31.37 30.85 31.24 4,834,101 +0.24(+0.77%)
Apr 26, 2021 31.04 31.23 30.79 31.00 4,252,367 +0.12(+0.39%)
Apr 23, 2021 30.70 30.89 30.35 30.88 1,792,400 +0.32(+1.05%)
Apr 22, 2021 31.13 31.30 30.50 30.56 5,151,789 -0.63(-2.02%)
Apr 21, 2021 30.66 31.29 30.60 31.19 1,940,058 +0.53(+1.73%)
Apr 20, 2021 29.92 30.86 29.67 30.66 3,999,108 +0.66(+2.20%)
Apr 19, 2021 30.09 30.21 29.79 30.00 1,529,439 +0.02(+0.07%)
Apr 16, 2021 30.37 30.50 29.52 29.98 4,107,800 -0.22(-0.73%)
Apr 15, 2021 30.19 30.53 30.02 30.20 3,758,042 +0.62(+2.10%)
Apr 14, 2021 29.40 30.07 29.36 29.58 2,010,480 +0.19(+0.65%)
Apr 13, 2021 29.47 29.52 28.90 29.39 4,072,329 -0.01(-0.03%)
Apr 12, 2021 29.50 29.70 29.16 29.40 4,220,957 -0.35(-1.18%)
Apr 09, 2021 29.58 30.22 29.58 29.75 2,611,600 +0.15(+0.51%)
Apr 08, 2021 29.88 29.99 29.57 29.60 5,627,203 -0.21(-0.70%)
Apr 07, 2021 29.14 29.82 28.75 29.81 3,075,429 +1.05(+3.65%)
Apr 06, 2021 28.85 28.94 28.55 28.76 2,269,746 -0.20(-0.69%)
Apr 05, 2021 29.17 29.22 28.74 28.96 1,771,031 +0.17(+0.59%)
Apr 01, 2021 29.58 29.75 28.68 28.79 3,755,700 -0.66(-2.24%)
Mar 31, 2021 28.86 30.01 28.49 29.45 4,904,533 +0.65(+2.26%)
Mar 30, 2021 28.98 29.68 28.75 28.80 4,004,831 +0.01(+0.03%)
Mar 29, 2021 27.74 29.27 27.54 28.79 7,183,642 +0.94(+3.38%)
Mar 26, 2021 28.05 28.53 27.33 27.85 6,878,500 -0.21(-0.75%)
Mar 25, 2021 28.19 28.33 27.72 28.06 5,996,698 -0.23(-0.81%)
Mar 24, 2021 28.91 28.94 28.19 28.29 6,039,483 -0.31(-1.08%)
Mar 23, 2021 29.75 29.86 28.49 28.60 5,886,017 -1.17(-3.93%)
Mar 22, 2021 30.45 30.78 29.62 29.77 4,872,279 -1.32(-4.25%)
Mar 19, 2021 33.23 33.78 30.97 31.09 10,866,999 -2.66(-7.88%)
Mar 18, 2021 33.87 34.35 33.64 33.75 3,682,928 -0.21(-0.62%)
Mar 17, 2021 33.62 34.30 33.50 33.96 1,917,127 +0.39(+1.16%)
Mar 16, 2021 34.33 34.36 33.42 33.57 3,162,728 -0.92(-2.67%)
Mar 15, 2021 34.16 34.81 34.13 34.49 3,469,878 +0.22(+0.64%)
Mar 12, 2021 33.86 34.43 33.84 34.27 1,829,900 +0.14(+0.41%)
Mar 11, 2021 32.76 34.35 32.60 34.13 3,631,655 +1.39(+4.25%)
Mar 10, 2021 32.87 33.60 32.61 32.74 2,540,739 +0.16(+0.49%)
Mar 09, 2021 32.54 33.23 32.23 32.58 4,424,287 +0.35(+1.09%)
Mar 08, 2021 31.35 32.45 31.33 32.23 4,022,025 +1.10(+3.53%)
Mar 05, 2021 31.39 31.60 30.00 31.13 6,753,900 +0.20(+0.65%)
Mar 04, 2021 30.77 31.07 30.14 30.93 4,585,748 +0.06(+0.19%)
Mar 03, 2021 32.21 33.25 30.34 30.87 13,385,108 -1.47(-4.55%)
Mar 02, 2021 33.67 33.83 32.13 32.34 5,205,713 -1.31(-3.89%)
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.