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

Elanco Animal Health Inc (NY: ELAN )

17.00 -0.20 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2023 10.14 10.17 9.970 10.06 3,329,027 +0.02(+0.20%)
Jun 29, 2023 9.970 10.19 9.900 10.04 3,593,876 +0.08(+0.80%)
Jun 28, 2023 10.21 10.23 9.950 9.960 3,892,018 -0.25(-2.45%)
Jun 27, 2023 9.880 10.22 9.760 10.21 5,883,167 +0.33(+3.34%)
Jun 26, 2023 9.840 9.950 9.750 9.880 4,327,612 +0.06(+0.61%)
Jun 23, 2023 9.820 10.02 9.775 9.820 9,335,480 -0.17(-1.70%)
Jun 22, 2023 9.990 10.05 9.770 9.990 3,472,491 +0.00(+0.00%)
Jun 21, 2023 10.15 10.24 9.980 9.990 3,620,890 -0.24(-2.35%)
Jun 20, 2023 10.14 10.30 9.940 10.23 6,181,917 -0.14(-1.35%)
Jun 16, 2023 10.21 10.41 10.13 10.37 10,444,378 +0.16(+1.57%)
Jun 15, 2023 9.710 10.27 9.610 10.21 12,177,713 +0.36(+3.65%)
Jun 14, 2023 10.13 10.21 9.770 9.850 6,064,455 -0.25(-2.48%)
Jun 13, 2023 9.450 10.27 9.390 10.10 10,022,693 +0.74(+7.91%)
Jun 12, 2023 9.060 9.415 9.050 9.360 4,905,025 +0.30(+3.31%)
Jun 09, 2023 9.350 9.350 9.045 9.060 3,547,588 -0.29(-3.10%)
Jun 08, 2023 9.340 9.415 9.195 9.350 5,363,218 -0.03(-0.32%)
Jun 07, 2023 9.350 9.450 9.165 9.380 4,511,391 +0.18(+1.96%)
Jun 06, 2023 9.080 9.265 9.020 9.200 4,357,007 +0.09(+0.99%)
Jun 05, 2023 9.150 9.300 8.880 9.110 5,980,134 -0.11(-1.19%)
Jun 02, 2023 8.830 9.225 8.750 9.220 9,419,940 +0.62(+7.21%)
Jun 01, 2023 8.230 8.650 8.100 8.600 8,189,343 +0.45(+5.52%)
May 31, 2023 8.030 8.315 7.880 8.150 48,346,448 +0.07(+0.87%)
May 30, 2023 8.360 8.420 8.050 8.080 8,489,822 -0.24(-2.88%)
May 26, 2023 8.270 8.420 8.160 8.320 6,541,493 +0.08(+0.97%)
May 25, 2023 8.320 8.355 7.900 8.240 11,057,962 -0.16(-1.90%)
May 24, 2023 8.520 8.580 8.280 8.400 7,207,808 -0.22(-2.55%)
May 23, 2023 8.890 8.960 8.580 8.620 6,414,166 -0.28(-3.15%)
May 22, 2023 8.580 8.930 8.530 8.900 6,237,545 +0.39(+4.58%)
May 19, 2023 8.800 8.800 8.510 8.510 7,095,733 -0.19(-2.18%)
May 18, 2023 8.530 8.720 8.475 8.700 5,119,263 +0.05(+0.58%)
May 17, 2023 8.570 8.800 8.540 8.650 4,653,113 +0.11(+1.29%)
May 16, 2023 8.780 8.800 8.500 8.540 5,833,019 -0.36(-4.04%)
May 15, 2023 8.590 8.910 8.520 8.900 7,118,729 +0.33(+3.85%)
May 12, 2023 8.770 8.780 8.500 8.570 11,327,159 -0.22(-2.50%)
May 11, 2023 8.940 8.965 8.760 8.790 6,414,404 -0.21(-2.33%)
May 10, 2023 9.440 9.555 8.960 9.000 6,485,164 -0.31(-3.33%)
May 09, 2023 9.520 9.590 8.990 9.310 7,778,502 -0.05(-0.53%)
May 08, 2023 9.400 9.460 9.215 9.360 5,432,601 +0.05(+0.54%)
May 05, 2023 9.090 9.395 9.030 9.310 4,286,829 +0.37(+4.14%)
May 04, 2023 9.050 9.110 8.770 8.940 4,942,834 -0.20(-2.19%)
May 03, 2023 9.180 9.430 9.105 9.140 9,059,471 +0.07(+0.77%)
May 02, 2023 9.580 9.590 8.890 9.070 9,290,420 -0.53(-5.52%)
May 01, 2023 9.420 9.650 9.375 9.600 4,369,751 +0.13(+1.37%)
Apr 28, 2023 9.230 9.525 9.210 9.470 6,626,781 +0.15(+1.61%)
Apr 27, 2023 9.350 9.460 9.255 9.320 4,218,827 +0.07(+0.76%)
Apr 26, 2023 9.320 9.405 9.180 9.250 4,367,141 -0.08(-0.86%)
Apr 25, 2023 9.990 10.00 9.330 9.330 6,280,405 -0.84(-8.26%)
Apr 24, 2023 9.980 10.18 9.885 10.17 6,060,163 +0.19(+1.90%)
Apr 21, 2023 9.860 10.02 9.760 9.980 6,897,027 +0.25(+2.57%)
Apr 20, 2023 9.780 9.810 9.420 9.730 9,002,890 +0.27(+2.85%)
Apr 19, 2023 9.240 9.470 9.210 9.460 5,467,891 +0.13(+1.39%)
Apr 18, 2023 9.560 9.580 9.230 9.330 4,531,737 -0.22(-2.30%)
Apr 17, 2023 9.290 9.625 9.250 9.550 5,392,036 +0.27(+2.91%)
Apr 14, 2023 9.620 9.690 9.160 9.280 7,961,634 -0.29(-3.03%)
Apr 13, 2023 9.270 9.660 9.250 9.570 11,258,205 +0.35(+3.80%)
Apr 12, 2023 9.560 9.625 9.205 9.220 7,023,239 -0.20(-2.12%)
Apr 11, 2023 9.250 9.520 9.180 9.420 6,369,570 +0.27(+2.95%)
Apr 10, 2023 9.010 9.170 8.930 9.150 4,960,387 +0.03(+0.33%)
Apr 06, 2023 8.890 9.185 8.770 9.120 6,622,500 +0.32(+3.64%)
Apr 05, 2023 8.840 8.930 8.670 8.800 14,126,522 -0.11(-1.23%)
Apr 04, 2023 9.350 9.380 8.885 8.910 6,761,413 -0.34(-3.68%)
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.