Indicators

Elanco Animal Health Inc (NY: ELAN )

17.68 +0.08 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.17	21.50	20.93	21.41	5,750,400	+0.03(+0.14%)
May 28, 2020	21.37	21.71	21.15	21.38	5,201,447	+0.25(+1.18%)
May 27, 2020	19.80	21.23	19.41	21.13	9,931,363	+1.76(+9.09%)
May 26, 2020	19.43	19.75	19.05	19.37	7,122,618	+0.43(+2.27%)
May 22, 2020	18.95	19.25	18.58	18.94	4,820,800	+0.00(+0.00%)
May 21, 2020	19.54	19.54	18.83	18.94	5,092,180	-0.62(-3.17%)
May 20, 2020	19.91	19.91	19.40	19.56	3,675,971	+0.15(+0.77%)
May 19, 2020	19.67	19.79	19.13	19.41	3,046,419	-0.30(-1.52%)
May 18, 2020	19.64	20.13	19.39	19.71	5,764,409	+0.59(+3.09%)
May 15, 2020	19.18	19.32	18.75	19.12	6,007,600	-0.26(-1.34%)
May 14, 2020	18.83	19.52	18.37	19.38	4,457,913	+0.09(+0.47%)
May 13, 2020	20.00	20.00	18.80	19.29	3,730,209	-0.69(-3.45%)
May 12, 2020	20.74	20.82	19.94	19.98	6,977,771	-0.79(-3.80%)
May 11, 2020	19.68	21.07	19.40	20.77	7,100,353	+0.93(+4.69%)
May 08, 2020	20.40	20.43	19.23	19.84	9,971,500	-0.04(-0.20%)
May 07, 2020	21.00	21.55	19.76	19.88	14,968,013	-3.05(-13.30%)
May 06, 2020	24.23	24.31	22.84	22.93	5,798,468	-1.22(-5.05%)
May 05, 2020	24.36	24.98	24.09	24.15	2,283,489	+0.18(+0.75%)
May 04, 2020	23.46	24.20	23.22	23.97	2,271,406	-0.07(-0.29%)

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.