Skip to main content

Elanco Animal Health Inc (NY: ELAN )

12.64 -0.14 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 15.18 15.33 14.73 14.74 5,058,610 -0.38(-2.51%)
Jan 30, 2024 15.14 15.19 14.97 15.12 3,809,880 -0.07(-0.46%)
Jan 29, 2024 15.16 15.25 15.02 15.19 2,878,347 +0.01(+0.07%)
Jan 26, 2024 14.84 15.28 14.84 15.18 4,089,510 +0.34(+2.29%)
Jan 25, 2024 14.74 15.00 14.59 14.84 4,237,335 +0.28(+1.92%)
Jan 24, 2024 14.89 15.04 14.52 14.56 4,366,112 -0.16(-1.09%)
Jan 23, 2024 14.66 14.82 14.45 14.72 4,081,768 +0.18(+1.24%)
Jan 22, 2024 14.72 14.90 14.47 14.54 4,202,516 -0.06(-0.41%)
Jan 19, 2024 15.06 15.06 14.50 14.60 5,520,823 -0.20(-1.35%)
Jan 18, 2024 14.89 15.00 14.70 14.80 3,772,338 +0.00(+0.00%)
Jan 17, 2024 14.90 15.07 14.75 14.80 6,409,272 -0.33(-2.18%)
Jan 16, 2024 15.36 15.36 15.12 15.13 4,059,590 -0.42(-2.70%)
Jan 12, 2024 15.58 15.87 15.44 15.55 8,554,467 +0.06(+0.39%)
Jan 11, 2024 14.99 15.53 14.92 15.49 4,606,248 +0.28(+1.84%)
Jan 10, 2024 15.43 15.50 15.10 15.21 3,901,408 -0.20(-1.30%)
Jan 09, 2024 15.43 15.74 15.31 15.41 4,178,668 -0.14(-0.90%)
Jan 08, 2024 15.39 15.85 15.31 15.55 4,921,325 +0.10(+0.65%)
Jan 05, 2024 15.46 15.94 15.23 15.45 10,978,823 +0.90(+6.19%)
Jan 04, 2024 14.50 14.73 14.35 14.55 5,580,456 +0.18(+1.25%)
Jan 03, 2024 14.39 14.42 13.91 14.37 7,615,412 -0.27(-1.84%)
Jan 02, 2024 14.67 14.86 14.52 14.64 3,759,811 -0.26(-1.74%)
Dec 29, 2023 14.82 15.10 14.82 14.90 3,467,729 -0.04(-0.27%)
Dec 28, 2023 14.78 14.97 14.71 14.94 2,250,725 +0.14(+0.95%)
Dec 27, 2023 14.80 14.95 14.71 14.80 2,055,546 +0.01(+0.07%)
Dec 26, 2023 14.70 14.90 14.62 14.79 3,492,261 +0.12(+0.82%)
Dec 22, 2023 14.55 14.80 14.52 14.67 3,006,912 +0.15(+1.03%)
Dec 21, 2023 14.24 14.57 14.13 14.52 3,499,085 +0.51(+3.64%)
Dec 20, 2023 14.24 14.48 13.99 14.01 4,977,293 -0.28(-1.96%)
Dec 19, 2023 14.00 14.38 13.87 14.29 7,832,147 +0.62(+4.54%)
Dec 18, 2023 13.72 13.89 13.53 13.67 6,716,561 -0.09(-0.65%)
Dec 15, 2023 14.06 14.28 13.57 13.76 8,103,638 -0.01(-0.07%)
Dec 14, 2023 13.99 14.28 13.51 13.77 12,508,169 +0.11(+0.81%)
Dec 13, 2023 12.72 13.80 12.65 13.66 7,858,895 +0.97(+7.64%)
Dec 12, 2023 12.70 12.78 12.49 12.69 3,846,623 -0.02(-0.16%)
Dec 11, 2023 12.75 12.80 12.60 12.71 4,322,714 -0.09(-0.70%)
Dec 08, 2023 12.77 12.96 12.59 12.80 9,822,401 +0.03(+0.23%)
Dec 07, 2023 13.06 13.12 12.61 12.77 4,774,144 -0.10(-0.78%)
Dec 06, 2023 13.01 13.21 12.84 12.87 4,876,843 +0.01(+0.08%)
Dec 05, 2023 12.63 12.99 12.57 12.86 6,337,403 +0.03(+0.23%)
Dec 04, 2023 12.30 12.88 12.30 12.83 7,240,649 +0.43(+3.47%)
Dec 01, 2023 11.78 12.41 11.62 12.40 6,635,439 +0.62(+5.26%)
Nov 30, 2023 12.02 12.08 11.71 11.78 5,233,823 -0.24(-2.00%)
Nov 29, 2023 12.04 12.31 11.99 12.02 4,396,907 +0.03(+0.25%)
Nov 28, 2023 12.00 12.04 11.82 11.99 3,843,706 -0.06(-0.50%)
Nov 27, 2023 11.86 12.11 11.76 12.05 5,565,754 +0.11(+0.92%)
Nov 24, 2023 11.90 12.01 11.88 11.94 1,151,903 +0.01(+0.08%)
Nov 22, 2023 11.87 11.99 11.79 11.93 3,292,331 +0.15(+1.27%)
Nov 21, 2023 11.82 11.96 11.76 11.78 3,157,301 -0.10(-0.84%)
Nov 20, 2023 11.81 12.03 11.64 11.88 4,590,065 +0.06(+0.51%)
Nov 17, 2023 11.64 11.84 11.55 11.82 4,663,284 +0.33(+2.87%)
Nov 16, 2023 11.45 11.53 11.20 11.49 4,140,151 +0.08(+0.70%)
Nov 15, 2023 11.40 11.64 11.26 11.41 5,184,202 +0.07(+0.62%)
Nov 14, 2023 10.90 11.54 10.90 11.34 4,816,475 +0.79(+7.49%)
Nov 13, 2023 10.68 10.81 10.42 10.55 5,049,785 -0.13(-1.22%)
Nov 10, 2023 10.31 10.73 10.28 10.68 5,755,133 +0.42(+4.09%)
Nov 09, 2023 10.91 10.95 10.19 10.26 6,362,814 -0.59(-5.44%)
Nov 08, 2023 10.70 10.92 10.54 10.85 8,021,517 +0.15(+1.40%)
Nov 07, 2023 9.870 10.91 9.620 10.70 14,580,153 +1.34(+14.32%)
Nov 06, 2023 9.600 9.665 9.260 9.360 6,094,356 -0.25(-2.60%)
Nov 03, 2023 9.570 9.760 9.470 9.610 6,160,004 +0.24(+2.56%)
Nov 02, 2023 8.790 9.415 8.750 9.370 5,892,715 +0.74(+8.57%)
Nov 01, 2023 8.790 8.810 8.590 8.630 6,137,848 -0.18(-2.04%)
Oct 31, 2023 8.850 8.950 8.665 8.810 4,088,142 +0.00(+0.00%)
Oct 30, 2023 8.890 9.075 8.645 8.810 4,520,423 -0.04(-0.45%)
Oct 27, 2023 8.690 8.860 8.520 8.850 9,691,010 +0.25(+2.91%)
Oct 26, 2023 8.870 8.960 8.560 8.600 7,782,385 -0.26(-2.93%)
Oct 25, 2023 8.990 9.060 8.790 8.860 3,548,322 -0.22(-2.42%)
Oct 24, 2023 9.150 9.310 9.030 9.080 3,354,600 -0.02(-0.22%)
Oct 23, 2023 9.080 9.270 9.050 9.100 3,291,418 -0.06(-0.66%)
Oct 20, 2023 9.130 9.340 9.000 9.160 5,166,751 +0.06(+0.66%)
Oct 19, 2023 9.480 9.505 9.080 9.100 5,920,824 -0.44(-4.61%)
Oct 18, 2023 9.670 9.695 9.510 9.540 3,799,489 -0.31(-3.15%)
Oct 17, 2023 9.550 9.950 9.550 9.850 3,530,935 +0.27(+2.82%)
Oct 16, 2023 9.270 9.605 9.270 9.580 3,354,445 +0.32(+3.46%)
Oct 13, 2023 9.530 9.540 9.190 9.260 6,652,298 -0.16(-1.70%)
Oct 12, 2023 9.850 9.855 9.330 9.420 7,134,626 -0.46(-4.66%)
Oct 11, 2023 9.990 10.06 9.790 9.880 2,940,281 -0.15(-1.50%)
Oct 10, 2023 9.490 10.03 9.450 10.03 7,270,446 +0.56(+5.91%)
Oct 09, 2023 9.350 9.525 9.295 9.470 5,767,129 -0.09(-0.94%)
Oct 06, 2023 9.670 9.710 9.180 9.560 15,329,733 -0.20(-2.05%)
Oct 05, 2023 10.14 10.14 9.440 9.760 7,547,032 -0.51(-4.97%)
Oct 04, 2023 10.55 10.68 10.19 10.27 7,624,948 -0.23(-2.19%)
Oct 03, 2023 10.82 10.86 10.25 10.50 6,524,676 -0.46(-4.20%)
Oct 02, 2023 11.22 11.22 10.88 10.96 3,568,373 -0.28(-2.49%)
Sep 29, 2023 11.35 11.38 11.21 11.24 2,917,101 +0.05(+0.45%)
Sep 28, 2023 11.15 11.33 11.12 11.19 3,711,935 +0.07(+0.63%)
Sep 27, 2023 11.38 11.47 11.02 11.12 3,716,464 -0.23(-2.03%)
Sep 26, 2023 11.18 11.38 11.15 11.35 4,540,464 +0.07(+0.62%)
Sep 25, 2023 11.19 11.30 11.21 11.28 3,129,615 +0.03(+0.27%)
Sep 22, 2023 11.33 11.41 11.23 11.25 2,559,745 -0.08(-0.71%)
Sep 21, 2023 11.53 11.61 11.24 11.33 4,072,002 -0.31(-2.66%)
Sep 20, 2023 11.90 12.03 11.62 11.64 3,256,103 -0.21(-1.77%)
Sep 19, 2023 11.74 11.90 11.57 11.85 3,407,031 +0.05(+0.42%)
Sep 18, 2023 11.95 11.95 11.72 11.80 5,315,092 -0.19(-1.58%)
Sep 15, 2023 11.70 12.07 11.62 11.99 11,942,986 +0.24(+2.04%)
Sep 14, 2023 11.79 11.86 11.59 11.75 5,247,332 +0.11(+0.95%)
Sep 13, 2023 11.91 11.95 11.52 11.64 5,650,869 -0.34(-2.84%)
Sep 12, 2023 11.79 12.04 11.74 11.98 4,644,668 +0.20(+1.70%)
Sep 11, 2023 11.64 11.99 11.62 11.78 3,762,118 +0.19(+1.64%)
Sep 08, 2023 11.65 11.70 11.52 11.59 3,779,236 -0.09(-0.77%)
Sep 07, 2023 11.84 11.87 11.60 11.68 5,187,043 -0.29(-2.42%)
Sep 06, 2023 12.00 12.05 11.89 11.97 3,495,347 -0.11(-0.91%)
Sep 05, 2023 12.38 12.39 12.07 12.08 4,609,180 -0.31(-2.50%)
Sep 01, 2023 12.34 12.62 12.33 12.39 4,181,341 +0.19(+1.56%)
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 9.770 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 +0.85(+9.08%)
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%)
Apr 03, 2023 9.490 9.520 9.125 9.250 8,499,458 -0.15(-1.60%)
Mar 31, 2023 9.110 9.555 9.102 9.400 8,422,992 +0.31(+3.41%)
Mar 30, 2023 9.230 9.360 9.060 9.090 6,635,456 -0.03(-0.33%)
Mar 29, 2023 9.090 9.190 8.910 9.120 7,739,721 +0.19(+2.13%)
Mar 28, 2023 9.030 9.120 8.900 8.930 6,669,732 -0.16(-1.76%)
Mar 27, 2023 8.940 9.200 8.860 9.090 6,640,928 +0.27(+3.06%)
Mar 24, 2023 8.690 8.970 8.680 8.820 12,751,738 +0.03(+0.34%)
Mar 23, 2023 9.160 9.250 8.780 8.790 8,104,861 -0.29(-3.19%)
Mar 22, 2023 9.430 9.480 9.070 9.080 7,774,398 -0.39(-4.12%)
Mar 21, 2023 9.540 9.615 9.430 9.470 7,629,351 +0.15(+1.61%)
Mar 20, 2023 9.280 9.570 9.225 9.320 14,826,765 +0.02(+0.22%)
Mar 17, 2023 9.550 9.550 9.240 9.300 23,999,958 -0.34(-3.53%)
Mar 16, 2023 9.380 9.680 9.280 9.640 7,933,859 +0.19(+2.01%)
Mar 15, 2023 9.190 9.535 9.025 9.450 12,308,626 +0.05(+0.53%)
Mar 14, 2023 9.670 9.730 9.345 9.400 13,198,148 +0.11(+1.18%)
Mar 13, 2023 9.340 9.640 9.270 9.290 9,071,781 -0.28(-2.93%)
Mar 10, 2023 10.00 10.05 9.400 9.570 12,196,054 -0.54(-5.34%)
Mar 09, 2023 10.64 10.70 10.10 10.11 6,135,386 -0.53(-4.98%)
Mar 08, 2023 10.74 10.80 10.62 10.64 4,407,759 +0.02(+0.19%)
Mar 07, 2023 10.83 10.85 10.54 10.62 6,859,983 -0.22(-2.03%)
Mar 06, 2023 11.06 11.15 10.76 10.84 5,582,373 -0.26(-2.34%)
Mar 03, 2023 11.03 11.20 11.01 11.10 5,052,957 +0.09(+0.82%)
Mar 02, 2023 11.18 11.18 10.87 11.01 9,664,210 -0.25(-2.22%)
Mar 01, 2023 11.45 11.64 11.26 11.26 5,660,538 -0.21(-1.83%)
Feb 28, 2023 11.55 11.72 11.45 11.47 8,618,786 -0.12(-1.04%)
Feb 27, 2023 11.79 11.82 11.53 11.59 6,029,866 -0.09(-0.77%)
Feb 24, 2023 11.82 11.89 11.60 11.68 6,277,339 -0.38(-3.15%)
Feb 23, 2023 12.35 12.35 11.92 12.06 4,248,020 -0.17(-1.39%)
Feb 22, 2023 11.64 12.41 11.64 12.23 9,346,955 +0.61(+5.25%)
Feb 21, 2023 12.50 12.77 11.48 11.62 17,467,546 -1.51(-11.50%)
Feb 17, 2023 13.16 13.27 12.77 13.13 8,483,193 -0.12(-0.91%)
Feb 16, 2023 13.17 13.49 13.06 13.25 5,192,760 -0.15(-1.12%)
Feb 15, 2023 12.80 13.42 12.77 13.40 4,616,703 +0.51(+3.96%)
Feb 14, 2023 13.01 13.20 12.73 12.89 5,842,047 -0.15(-1.15%)
Feb 13, 2023 12.83 13.08 12.78 13.04 3,739,808 +0.15(+1.16%)
Feb 10, 2023 13.06 13.20 12.81 12.89 4,063,569 -0.31(-2.35%)
Feb 09, 2023 13.44 13.64 13.13 13.20 8,205,401 -0.14(-1.05%)
Feb 08, 2023 13.79 13.79 13.28 13.34 5,100,709 -0.59(-4.24%)
Feb 07, 2023 13.72 14.07 13.62 13.93 3,678,913 +0.14(+1.02%)
Feb 06, 2023 13.73 13.88 13.54 13.79 5,474,488 -0.08(-0.58%)
Feb 03, 2023 14.28 14.35 13.87 13.87 5,155,530 -0.71(-4.87%)
Feb 02, 2023 14.34 14.69 14.17 14.58 8,307,453 +0.52(+3.70%)
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.