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

Lloyds Banking Group Plc ADR (NY: LYG )

2.730 -0.080 (-2.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2020 2.074 2.132 2.049 2.116 19,381,052 +0.03(+1.59%)
Feb 27, 2020 2.124 2.157 2.083 2.083 14,684,283 -0.09(-4.20%)
Feb 26, 2020 2.199 2.207 2.149 2.174 14,486,721 -0.02(-0.76%)
Feb 25, 2020 2.248 2.248 2.174 2.190 13,752,459 -0.04(-1.86%)
Feb 24, 2020 2.224 2.269 2.215 2.232 15,995,673 -0.12(-4.95%)
Feb 21, 2020 2.373 2.373 2.340 2.348 10,483,180 -0.04(-1.74%)
Feb 20, 2020 2.431 2.439 2.365 2.389 26,977,998 +0.01(+0.35%)
Feb 19, 2020 2.389 2.389 2.373 2.381 5,172,056 -0.02(-1.03%)
Feb 18, 2020 2.423 2.423 2.398 2.406 7,427,793 -0.02(-0.68%)
Feb 14, 2020 2.464 2.464 2.414 2.423 7,262,064 -0.07(-2.99%)
Feb 13, 2020 2.472 2.506 2.472 2.497 5,072,943 +0.03(+1.35%)
Feb 12, 2020 2.456 2.472 2.448 2.464 5,384,772 +0.05(+2.06%)
Feb 11, 2020 2.414 2.439 2.406 2.414 6,027,612 -0.02(-0.68%)
Feb 10, 2020 2.423 2.439 2.414 2.431 3,541,767 +0.02(+0.69%)
Feb 07, 2020 2.414 2.439 2.406 2.414 5,622,157 -0.02(-0.68%)
Feb 06, 2020 2.456 2.456 2.423 2.431 5,506,565 -0.03(-1.35%)
Feb 05, 2020 2.472 2.472 2.439 2.464 7,613,865 -0.01(-0.34%)
Feb 04, 2020 2.456 2.489 2.456 2.472 5,296,394 +0.05(+2.05%)
Feb 03, 2020 2.423 2.439 2.414 2.423 4,643,306 -0.03(-1.35%)
Jan 31, 2020 2.456 2.468 2.439 2.456 6,029,663 -0.06(-2.31%)
Jan 30, 2020 2.472 2.522 2.464 2.514 6,853,821 +0.06(+2.36%)
Jan 29, 2020 2.464 2.472 2.456 2.456 3,533,295 -0.02(-0.67%)
Jan 28, 2020 2.464 2.481 2.456 2.472 3,810,221 +0.02(+1.02%)
Jan 27, 2020 2.448 2.464 2.431 2.448 5,536,513 -0.04(-1.67%)
Jan 24, 2020 2.547 2.551 2.489 2.489 7,494,322 -0.01(-0.33%)
Jan 23, 2020 2.506 2.514 2.481 2.497 6,670,780 -0.02(-0.66%)
Jan 22, 2020 2.522 2.531 2.506 2.514 17,545,890 -0.01(-0.33%)
Jan 21, 2020 2.514 2.522 2.506 2.522 9,726,886 +0.01(+0.33%)
Jan 17, 2020 2.514 2.539 2.506 2.514 13,919,438 +0.00(+0.00%)
Jan 16, 2020 2.481 2.531 2.464 2.514 8,535,996 +0.02(+1.00%)
Jan 15, 2020 2.497 2.506 2.472 2.489 5,629,038 -0.02(-0.99%)
Jan 14, 2020 2.531 2.539 2.514 2.514 5,898,941 -0.02(-0.98%)
Jan 13, 2020 2.539 2.547 2.514 2.539 9,176,962 -0.06(-2.24%)
Jan 10, 2020 2.605 2.614 2.584 2.597 9,211,969 -0.08(-3.10%)
Jan 09, 2020 2.680 2.680 2.655 2.680 6,882,034 -0.05(-1.82%)
Jan 08, 2020 2.713 2.738 2.696 2.730 10,486,877 -0.01(-0.30%)
Jan 07, 2020 2.746 2.755 2.721 2.738 10,254,298 -0.02(-0.90%)
Jan 06, 2020 2.721 2.763 2.713 2.763 46,491,376 +0.02(+0.91%)
Jan 03, 2020 2.705 2.738 2.696 2.738 18,525,784 -0.03(-1.20%)
Jan 02, 2020 2.755 2.788 2.746 2.771 11,783,634 +0.02(+0.91%)
Dec 31, 2019 2.705 2.755 2.705 2.746 3,765,782 +0.01(+0.30%)
Dec 30, 2019 2.721 2.746 2.721 2.738 8,802,006 +0.01(+0.30%)
Dec 27, 2019 2.738 2.746 2.721 2.730 7,067,170 -0.01(-0.30%)
Dec 26, 2019 2.705 2.746 2.705 2.738 4,516,517 +0.02(+0.61%)
Dec 24, 2019 2.680 2.730 2.680 2.721 4,625,148 +0.06(+2.18%)
Dec 23, 2019 2.655 2.663 2.630 2.663 4,986,197 +0.00(+0.00%)
Dec 20, 2019 2.696 2.696 2.647 2.663 6,952,186 -0.07(-2.43%)
Dec 19, 2019 2.746 2.746 2.705 2.730 8,448,039 +0.02(+0.61%)
Dec 18, 2019 2.713 2.730 2.688 2.713 10,525,535 -0.03(-1.21%)
Dec 17, 2019 2.738 2.755 2.713 2.746 9,835,511 -0.22(-7.28%)
Dec 16, 2019 2.937 2.970 2.920 2.962 10,347,137 +0.12(+4.39%)
Dec 13, 2019 2.854 2.879 2.813 2.838 17,124,766 +0.18(+6.88%)
Dec 12, 2019 2.630 2.655 2.580 2.655 14,462,757 +0.05(+1.91%)
Dec 11, 2019 2.622 2.630 2.605 2.605 4,147,051 -0.04(-1.57%)
Dec 10, 2019 2.647 2.672 2.647 2.647 7,058,746 -0.02(-0.93%)
Dec 09, 2019 2.696 2.705 2.672 2.672 6,458,657 +0.03(+1.26%)
Dec 06, 2019 2.630 2.647 2.630 2.638 3,212,437 +0.04(+1.60%)
Dec 05, 2019 2.622 2.630 2.589 2.597 4,496,218 -0.01(-0.32%)
Dec 04, 2019 2.572 2.614 2.572 2.605 3,712,633 +0.08(+3.29%)
Dec 03, 2019 2.514 2.531 2.506 2.522 4,656,105 -0.02(-0.65%)
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.