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

Elanco Animal Health Inc (NY: ELAN )

16.98 -0.06 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2023 12.44 12.55 12.16 12.20 3,953,115 -0.20(-1.61%)
Aug 30, 2023 12.51 12.57 12.33 12.40 3,953,540 -0.22(-1.74%)
Aug 29, 2023 12.22 12.67 12.14 12.62 5,396,978 +0.43(+3.53%)
Aug 28, 2023 12.03 12.33 12.03 12.19 4,135,611 +0.34(+2.87%)
Aug 25, 2023 11.68 11.97 11.60 11.85 4,492,291 +0.18(+1.54%)
Aug 24, 2023 11.79 11.93 11.66 11.67 3,072,210 -0.20(-1.68%)
Aug 23, 2023 11.72 11.91 11.57 11.87 2,562,183 +0.26(+2.24%)
Aug 22, 2023 11.67 11.83 11.52 11.61 5,663,770 -0.08(-0.68%)
Aug 21, 2023 11.62 11.76 11.49 11.69 3,355,945 +0.07(+0.60%)
Aug 18, 2023 11.29 11.63 11.25 11.62 5,228,179 +0.16(+1.40%)
Aug 17, 2023 11.62 11.68 11.36 11.46 3,889,791 -0.08(-0.69%)
Aug 16, 2023 11.66 11.76 11.53 11.54 3,913,684 -0.23(-1.95%)
Aug 15, 2023 11.85 11.93 11.71 11.77 3,407,724 -0.23(-1.92%)
Aug 14, 2023 12.13 12.18 11.97 12.00 3,145,928 -0.17(-1.40%)
Aug 11, 2023 12.11 12.37 12.10 12.17 4,505,930 -0.05(-0.41%)
Aug 10, 2023 12.30 12.43 12.10 12.22 5,102,751 -0.05(-0.41%)
Aug 09, 2023 12.45 12.60 12.18 12.27 5,758,757 -0.19(-1.52%)
Aug 08, 2023 12.15 12.52 11.87 12.46 7,091,955 +0.34(+2.81%)
Aug 07, 2023 12.20 12.71 12.01 12.12 10,822,044 +0.47(+4.03%)
Aug 04, 2023 11.70 11.83 11.60 11.65 10,947,149 -0.06(-0.51%)
Aug 03, 2023 11.68 11.82 11.48 11.71 9,227,203 -0.02(-0.17%)
Aug 02, 2023 11.82 11.99 11.68 11.73 11,027,548 -0.24(-2.01%)
Aug 01, 2023 11.97 12.10 11.74 11.97 3,578,980 -0.10(-0.83%)
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%)
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.