Indicators

Elanco Animal Health Inc (NY: ELAN )

16.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.26	34.52	33.80	33.80	6,069,000	-0.46(-1.34%)
Jun 27, 2019	34.43	34.85	33.72	34.26	2,543,946	-0.03(-0.09%)
Jun 26, 2019	34.91	35.46	34.05	34.29	2,972,195	-0.50(-1.44%)
Jun 25, 2019	33.73	34.91	33.65	34.79	6,721,091	+1.26(+3.76%)
Jun 24, 2019	33.69	33.69	33.16	33.53	1,601,830	-0.20(-0.59%)
Jun 21, 2019	33.25	33.80	32.99	33.73	4,703,100	+0.80(+2.43%)
Jun 20, 2019	33.28	33.86	32.93	32.93	3,078,677	-0.19(-0.57%)
Jun 19, 2019	32.86	33.39	32.81	33.12	2,005,924	+0.34(+1.04%)
Jun 18, 2019	31.80	32.88	31.78	32.78	2,494,608	+1.29(+4.10%)
Jun 17, 2019	32.07	32.20	31.49	31.49	3,279,746	-0.46(-1.44%)
Jun 14, 2019	32.60	32.60	31.88	31.95	3,199,800	-0.60(-1.84%)
Jun 13, 2019	33.10	33.27	32.45	32.55	1,724,772	-0.63(-1.90%)
Jun 12, 2019	32.83	33.42	32.63	33.18	1,173,193	+0.61(+1.87%)
Jun 11, 2019	32.55	33.31	32.34	32.57	1,582,823	+0.12(+0.37%)
Jun 10, 2019	33.00	33.02	32.34	32.45	1,915,044	-0.24(-0.73%)
Jun 07, 2019	32.74	33.01	32.47	32.69	1,626,800	+0.19(+0.58%)
Jun 06, 2019	32.77	32.87	32.23	32.50	3,602,687	-0.40(-1.22%)
Jun 05, 2019	32.88	33.16	32.51	32.90	2,162,071	+0.17(+0.52%)
Jun 04, 2019	32.26	32.88	32.08	32.73	2,090,339	+0.80(+2.51%)

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.