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: 4:10 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 (%)
Mar 31, 2020 1.303 1.311 1.228 1.253 15,196,949 -0.09(-6.79%)
Mar 30, 2020 1.344 1.352 1.311 1.344 15,236,125 -0.04(-2.99%)
Mar 27, 2020 1.377 1.419 1.327 1.386 9,236,075 -0.09(-6.18%)
Mar 26, 2020 1.419 1.493 1.410 1.477 17,231,392 +0.09(+6.59%)
Mar 25, 2020 1.352 1.427 1.286 1.386 22,509,156 +0.12(+9.87%)
Mar 24, 2020 1.236 1.278 1.199 1.261 26,108,560 +0.15(+13.43%)
Mar 23, 2020 1.162 1.195 1.103 1.112 17,309,688 -0.04(-3.60%)
Mar 20, 2020 1.220 1.236 1.149 1.153 19,319,342 -0.07(-5.44%)
Mar 19, 2020 1.170 1.278 1.153 1.220 40,260,828 -0.02(-1.34%)
Mar 18, 2020 1.261 1.308 1.203 1.236 35,038,840 -0.11(-8.02%)
Mar 17, 2020 1.327 1.386 1.286 1.344 23,845,612 -0.01(-0.61%)
Mar 16, 2020 1.294 1.427 1.294 1.352 32,816,200 -0.25(-15.54%)
Mar 13, 2020 1.593 1.610 1.502 1.601 26,577,550 +0.08(+5.46%)
Mar 12, 2020 1.576 1.615 1.452 1.518 27,943,288 -0.21(-12.02%)
Mar 11, 2020 1.809 1.825 1.701 1.726 19,333,290 -0.08(-4.59%)
Mar 10, 2020 1.858 1.875 1.767 1.809 32,008,208 +0.10(+5.83%)
Mar 09, 2020 1.759 1.809 1.701 1.709 16,043,510 -0.20(-10.44%)
Mar 06, 2020 1.941 1.983 1.892 1.908 20,801,478 -0.03(-1.71%)
Mar 05, 2020 1.966 1.991 1.933 1.941 14,098,001 -0.11(-5.26%)
Mar 04, 2020 2.049 2.058 1.991 2.049 34,302,248 +0.07(+3.78%)
Mar 03, 2020 2.116 2.124 1.975 1.975 38,556,372 -0.13(-6.30%)
Mar 02, 2020 2.091 2.116 2.049 2.107 12,505,185 -0.01(-0.39%)
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%)
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.