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 )

3.090 -0.020 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 29, 2019 2.525 2.525 2.470 2.517 9,807,118 -0.01(-0.31%)
Mar 28, 2019 2.548 2.552 2.509 2.525 7,781,906 -0.05(-2.13%)
Mar 27, 2019 2.556 2.587 2.540 2.579 11,246,965 +0.04(+1.54%)
Mar 26, 2019 2.525 2.540 2.517 2.540 6,877,532 +0.02(+0.62%)
Mar 25, 2019 2.540 2.556 2.509 2.525 7,965,962 +0.00(+0.00%)
Mar 22, 2019 2.548 2.556 2.525 2.525 10,562,699 -0.04(-1.53%)
Mar 21, 2019 2.556 2.579 2.548 2.564 10,290,503 -0.09(-3.25%)
Mar 20, 2019 2.650 2.681 2.634 2.650 8,488,275 -0.03(-1.17%)
Mar 19, 2019 2.705 2.717 2.674 2.681 5,052,461 -0.01(-0.29%)
Mar 18, 2019 2.705 2.705 2.674 2.689 6,073,893 +0.02(+0.59%)
Mar 15, 2019 2.650 2.681 2.650 2.674 5,957,915 +0.05(+2.10%)
Mar 14, 2019 2.634 2.634 2.603 2.619 6,345,596 +0.04(+1.52%)
Mar 13, 2019 2.556 2.587 2.548 2.579 5,556,488 +0.05(+1.86%)
Mar 12, 2019 2.540 2.564 2.525 2.532 4,945,017 +0.02(+0.62%)
Mar 11, 2019 2.501 2.540 2.501 2.517 6,506,217 +0.02(+0.63%)
Mar 08, 2019 2.485 2.509 2.485 2.501 3,115,686 -0.02(-0.62%)
Mar 07, 2019 2.525 2.532 2.485 2.517 6,595,218 -0.04(-1.53%)
Mar 06, 2019 2.556 2.564 2.540 2.556 4,664,777 -0.02(-0.61%)
Mar 05, 2019 2.556 2.572 2.548 2.572 5,050,423 +0.01(+0.31%)
Mar 04, 2019 2.572 2.587 2.548 2.564 5,083,554 +0.00(+0.00%)
Mar 01, 2019 2.595 2.611 2.552 2.564 9,834,030 -0.04(-1.51%)
Feb 28, 2019 2.587 2.619 2.587 2.603 11,242,855 +0.02(+0.61%)
Feb 27, 2019 2.595 2.611 2.579 2.587 12,665,758 +0.05(+2.17%)
Feb 26, 2019 2.517 2.548 2.501 2.532 7,645,400 +0.09(+3.53%)
Feb 25, 2019 2.438 2.462 2.430 2.446 3,104,999 +0.02(+0.97%)
Feb 22, 2019 2.430 2.430 2.415 2.423 3,552,020 -0.01(-0.32%)
Feb 21, 2019 2.430 2.438 2.415 2.430 5,775,585 -0.05(-1.90%)
Feb 20, 2019 2.470 2.493 2.470 2.478 13,441,608 +0.16(+6.76%)
Feb 19, 2019 2.329 2.352 2.313 2.321 20,197,878 +0.00(+0.00%)
Feb 15, 2019 2.313 2.329 2.313 2.321 23,303,240 +0.05(+2.07%)
Feb 14, 2019 2.282 2.301 2.266 2.274 5,820,610 -0.04(-1.70%)
Feb 13, 2019 2.313 2.321 2.297 2.313 12,426,075 +0.00(+0.00%)
Feb 12, 2019 2.313 2.321 2.305 2.313 27,048,246 +0.03(+1.37%)
Feb 11, 2019 2.313 2.321 2.274 2.282 14,226,172 -0.02(-1.02%)
Feb 08, 2019 2.305 2.313 2.282 2.305 4,822,121 -0.01(-0.34%)
Feb 07, 2019 2.336 2.349 2.305 2.313 5,802,570 -0.04(-1.67%)
Feb 06, 2019 2.352 2.368 2.336 2.352 6,530,133 +0.00(+0.00%)
Feb 05, 2019 2.336 2.352 2.321 2.352 6,352,890 +0.02(+0.67%)
Feb 04, 2019 2.344 2.360 2.329 2.336 5,372,680 -0.03(-1.32%)
Feb 01, 2019 2.352 2.376 2.344 2.368 4,345,865 -0.01(-0.33%)
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%)
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.