Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elanco Animal Health Inc (NY: ELAN )

17.19 +0.21 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.