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 (%)
Jul 31, 2023 12.07 12.16 11.99 12.07 3,767,536 +0.08(+0.67%)
Jul 28, 2023 12.45 12.53 11.96 11.99 5,630,029 -0.14(-1.15%)
Jul 27, 2023 12.28 12.37 12.10 12.13 4,979,606 -0.05(-0.41%)
Jul 26, 2023 11.82 12.22 11.81 12.18 6,457,892 +0.43(+3.66%)
Jul 25, 2023 12.01 12.30 11.72 11.75 9,334,304 -0.30(-2.49%)
Jul 24, 2023 12.01 12.33 11.92 12.05 6,866,086 +0.03(+0.25%)
Jul 21, 2023 11.50 12.21 11.46 12.02 8,894,529 +0.45(+3.89%)
Jul 20, 2023 11.77 11.85 11.54 11.57 5,145,300 -0.25(-2.12%)
Jul 19, 2023 11.70 12.00 11.67 11.82 5,653,007 +0.17(+1.46%)
Jul 18, 2023 11.74 11.79 11.43 11.65 6,210,455 +0.13(+1.13%)
Jul 17, 2023 11.75 11.83 11.43 11.52 9,787,569 -0.32(-2.70%)
Jul 14, 2023 11.41 11.92 11.09 11.84 20,846,604 +1.24(+11.70%)
Jul 13, 2023 10.47 10.66 10.34 10.60 3,961,917 +0.28(+2.71%)
Jul 12, 2023 10.74 10.74 10.30 10.32 5,402,837 -0.18(-1.71%)
Jul 11, 2023 10.30 10.68 10.19 10.50 5,275,220 +0.35(+3.45%)
Jul 10, 2023 10.06 10.25 10.01 10.15 5,553,176 +0.11(+1.10%)
Jul 07, 2023 9.890 10.21 9.890 10.04 5,612,922 +0.23(+2.34%)
Jul 06, 2023 9.700 9.870 9.570 9.810 4,637,836 -0.09(-0.91%)
Jul 05, 2023 9.930 10.02 9.795 9.900 4,947,091 -0.13(-1.30%)
Jul 03, 2023 10.03 10.17 9.900 10.03 2,310,965 -0.03(-0.30%)
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%)
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.