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 )

3.110 +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 2.352 2.399 2.329 2.376 14,962,085 +0.02(+1.00%)
Jan 30, 2019 2.352 2.383 2.336 2.352 13,881,753 +0.04(+1.69%)
Jan 29, 2019 2.336 2.352 2.297 2.313 15,347,014 -0.04(-1.67%)
Jan 28, 2019 2.352 2.364 2.309 2.352 25,779,954 -0.05(-2.28%)
Jan 25, 2019 2.368 2.411 2.368 2.407 6,453,558 +0.05(+2.33%)
Jan 24, 2019 2.336 2.360 2.321 2.352 8,573,750 +0.02(+1.01%)
Jan 23, 2019 2.321 2.329 2.297 2.329 6,211,645 +0.02(+0.68%)
Jan 22, 2019 2.305 2.321 2.293 2.313 10,777,807 -0.02(-0.67%)
Jan 18, 2019 2.321 2.344 2.305 2.329 11,090,611 +0.06(+2.77%)
Jan 17, 2019 2.250 2.282 2.242 2.266 10,900,282 +0.02(+0.70%)
Jan 16, 2019 2.234 2.274 2.234 2.250 20,008,270 +0.03(+1.41%)
Jan 15, 2019 2.219 2.227 2.164 2.219 17,189,910 -0.02(-1.05%)
Jan 14, 2019 2.172 2.274 2.167 2.242 21,339,260 +0.04(+1.78%)
Jan 11, 2019 2.164 2.211 2.148 2.203 27,276,800 +0.04(+1.81%)
Jan 10, 2019 2.140 2.172 2.140 2.164 8,862,003 +0.04(+1.84%)
Jan 09, 2019 2.140 2.148 2.117 2.125 8,293,741 +0.00(+0.00%)
Jan 08, 2019 2.125 2.133 2.093 2.125 9,473,261 +0.01(+0.37%)
Jan 07, 2019 2.109 2.140 2.101 2.117 14,097,813 +0.02(+1.12%)
Jan 04, 2019 2.054 2.117 2.046 2.093 13,610,786 +0.09(+4.71%)
Jan 03, 2019 1.999 2.015 1.984 1.999 9,170,234 -0.01(-0.39%)
Jan 02, 2019 1.960 2.031 1.960 2.007 10,257,579 +0.00(+0.00%)
Dec 31, 2018 2.015 2.038 1.976 2.007 17,724,902 +0.01(+0.39%)
Dec 28, 2018 1.984 2.015 1.960 1.999 17,405,016 +0.04(+2.00%)
Dec 27, 2018 1.952 1.968 1.905 1.960 37,304,000 -0.01(-0.40%)
Dec 26, 2018 1.952 1.976 1.913 1.968 18,660,478 +0.02(+1.21%)
Dec 24, 2018 1.937 1.968 1.921 1.944 10,539,358 +0.00(+0.00%)
Dec 21, 2018 1.991 2.023 1.944 1.944 21,507,908 -0.03(-1.59%)
Dec 20, 2018 1.984 1.999 1.952 1.976 16,435,114 -0.02(-0.79%)
Dec 19, 2018 2.031 2.046 1.968 1.991 22,898,466 -0.02(-0.78%)
Dec 18, 2018 2.038 2.046 1.991 2.007 20,336,864 +0.02(+1.19%)
Dec 17, 2018 2.023 2.038 1.976 1.984 26,050,668 -0.04(-1.94%)
Dec 14, 2018 2.038 2.054 2.015 2.023 32,778,358 -0.02(-0.77%)
Dec 13, 2018 2.070 2.078 2.015 2.038 35,491,944 +0.00(+0.00%)
Dec 12, 2018 2.062 2.101 2.031 2.038 40,988,556 +0.05(+2.77%)
Dec 11, 2018 2.062 2.070 1.968 1.984 42,269,992 -0.09(-4.17%)
Dec 10, 2018 2.093 2.117 2.038 2.070 16,983,834 -0.06(-2.94%)
Dec 07, 2018 2.180 2.195 2.101 2.133 15,491,831 -0.06(-2.86%)
Dec 06, 2018 2.187 2.203 2.156 2.195 20,901,648 +0.04(+1.82%)
Dec 04, 2018 2.234 2.242 2.140 2.156 14,103,368 -0.09(-3.85%)
Dec 03, 2018 2.234 2.258 2.219 2.242 10,172,675 +0.02(+1.06%)
Nov 30, 2018 2.211 2.227 2.203 2.219 14,613,041 -0.04(-1.74%)
Nov 29, 2018 2.258 2.282 2.242 2.258 13,452,486 -0.03(-1.37%)
Nov 28, 2018 2.266 2.305 2.242 2.289 13,939,241 +0.02(+0.69%)
Nov 27, 2018 2.258 2.313 2.242 2.274 25,260,248 -0.04(-1.70%)
Nov 26, 2018 2.305 2.329 2.289 2.313 12,591,811 +0.03(+1.37%)
Nov 23, 2018 2.274 2.297 2.262 2.282 6,014,036 +0.05(+2.46%)
Nov 21, 2018 2.227 2.227 2.227 0 +0.03(+1.43%)
Nov 20, 2018 2.211 2.219 2.187 2.195 20,196,500 -0.05(-2.10%)
Nov 19, 2018 2.234 2.266 2.211 2.242 14,017,213 +0.05(+2.51%)
Nov 16, 2018 2.195 2.211 2.172 2.187 15,865,540 -0.03(-1.41%)
Nov 15, 2018 2.203 2.234 2.195 2.219 24,920,910 -0.15(-6.29%)
Nov 14, 2018 2.391 2.423 2.329 2.368 42,916,804 -0.04(-1.63%)
Nov 13, 2018 2.336 2.423 2.336 2.407 29,850,380 +0.09(+4.07%)
Nov 12, 2018 2.344 2.344 2.297 2.313 9,777,615 -0.09(-3.91%)
Nov 09, 2018 2.407 2.430 2.383 2.407 9,621,794 +0.00(+0.00%)
Nov 08, 2018 2.415 2.438 2.399 2.407 5,194,469 +0.02(+0.66%)
Nov 07, 2018 2.391 2.399 2.360 2.391 4,301,827 +0.04(+1.67%)
Nov 06, 2018 2.352 2.360 2.321 2.352 7,945,306 -0.03(-1.32%)
Nov 05, 2018 2.376 2.391 2.352 2.383 9,718,324 -0.01(-0.33%)
Nov 02, 2018 2.407 2.407 2.368 2.391 6,688,625 +0.02(+0.66%)
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.