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 (%)
Apr 30, 2019 32.19 32.20 31.45 31.50 5,158,835 -0.78(-2.42%)
Apr 29, 2019 32.58 32.78 32.17 32.28 3,952,357 -0.44(-1.34%)
Apr 26, 2019 31.63 32.73 31.40 32.72 5,052,600 +0.33(+1.02%)
Apr 25, 2019 32.07 32.57 31.81 32.39 2,610,841 +0.32(+1.00%)
Apr 24, 2019 31.59 32.34 31.41 32.07 3,288,392 +0.44(+1.39%)
Apr 23, 2019 31.12 31.72 31.07 31.63 3,652,661 +0.48(+1.54%)
Apr 22, 2019 31.03 31.32 30.82 31.15 4,760,509 +0.04(+0.13%)
Apr 18, 2019 31.33 31.52 30.75 31.11 6,101,800 -0.07(-0.22%)
Apr 17, 2019 31.78 32.00 30.93 31.18 4,064,316 -0.60(-1.89%)
Apr 16, 2019 32.35 32.50 31.71 31.78 2,453,194 -0.36(-1.12%)
Apr 15, 2019 32.65 32.76 31.99 32.14 2,943,423 -0.43(-1.32%)
Apr 12, 2019 32.52 32.78 32.39 32.57 3,751,000 +0.23(+0.71%)
Apr 11, 2019 32.71 32.95 32.06 32.34 3,255,365 -0.21(-0.65%)
Apr 10, 2019 32.89 32.99 32.47 32.55 3,306,225 -0.21(-0.64%)
Apr 09, 2019 33.20 33.26 32.72 32.76 2,995,230 -0.66(-1.97%)
Apr 08, 2019 33.20 33.45 32.80 33.42 2,068,050 +0.30(+0.91%)
Apr 05, 2019 33.20 33.47 33.03 33.12 3,703,900 +0.14(+0.42%)
Apr 04, 2019 32.73 33.16 32.73 32.98 2,864,339 +0.15(+0.46%)
Apr 03, 2019 32.60 33.46 32.58 32.83 7,161,373 +0.39(+1.20%)
Apr 02, 2019 32.17 32.97 32.09 32.44 4,867,028 +0.27(+0.84%)
Apr 01, 2019 32.51 32.60 32.10 32.17 4,624,393 +0.10(+0.31%)
Mar 29, 2019 32.45 32.62 31.70 32.07 4,066,000 -0.43(-1.32%)
Mar 28, 2019 32.78 32.92 32.43 32.50 2,223,654 -0.19(-0.58%)
Mar 27, 2019 32.57 32.94 32.24 32.69 5,445,733 -0.05(-0.15%)
Mar 26, 2019 32.66 33.14 32.51 32.74 4,001,218 +0.14(+0.43%)
Mar 25, 2019 32.60 32.87 32.23 32.60 5,050,838 -0.12(-0.37%)
Mar 22, 2019 32.43 33.04 31.80 32.72 21,385,000 +0.24(+0.74%)
Mar 21, 2019 32.61 32.95 32.01 32.48 10,187,388 -0.35(-1.07%)
Mar 20, 2019 32.33 33.38 32.08 32.83 8,119,546 +0.00(+0.00%)
Mar 19, 2019 32.11 33.22 31.88 32.83 16,425,728 +1.19(+3.76%)
Mar 18, 2019 30.70 31.87 30.63 31.64 26,440,340 +1.00(+3.26%)
Mar 15, 2019 30.32 30.69 30.06 30.64 30,687,200 +0.33(+1.09%)
Mar 14, 2019 31.65 31.90 30.25 30.31 29,564,836 -1.27(-4.02%)
Mar 13, 2019 31.08 31.67 30.95 31.58 18,803,958 -0.06(-0.19%)
Mar 12, 2019 30.75 32.06 30.67 31.64 21,203,798 +0.94(+3.06%)
Mar 11, 2019 30.57 31.30 30.25 30.70 62,959,412 +1.30(+4.42%)
Mar 08, 2019 29.15 29.40 28.89 29.40 14,068,400 +0.12(+0.41%)
Mar 07, 2019 29.40 29.59 29.05 29.28 17,538,536 -0.42(-1.41%)
Mar 06, 2019 30.25 30.44 29.28 29.70 26,707,584 -0.76(-2.50%)
Mar 05, 2019 30.99 31.04 30.23 30.46 22,779,206 -0.54(-1.74%)
Mar 04, 2019 31.10 31.19 30.32 31.00 30,316,900 -0.03(-0.10%)
Mar 01, 2019 30.20 31.51 30.14 31.03 23,160,100 +0.79(+2.61%)
Feb 28, 2019 29.80 30.59 29.71 30.24 20,033,542 +0.52(+1.75%)
Feb 27, 2019 29.10 29.95 28.94 29.72 14,707,444 +0.67(+2.31%)
Feb 26, 2019 28.95 29.26 28.84 29.05 13,069,175 +0.05(+0.17%)
Feb 25, 2019 29.45 29.50 28.88 29.00 10,242,175 -0.19(-0.65%)
Feb 22, 2019 29.23 29.36 28.99 29.19 9,724,800 +0.15(+0.52%)
Feb 21, 2019 29.58 29.58 28.90 29.04 10,923,087 -0.29(-0.99%)
Feb 20, 2019 29.26 29.64 29.00 29.33 12,650,634 +0.17(+0.58%)
Feb 19, 2019 29.60 29.75 29.16 29.16 6,942,335 -0.44(-1.49%)
Feb 15, 2019 29.63 29.74 29.20 29.60 7,325,500 +0.26(+0.89%)
Feb 14, 2019 29.51 29.95 29.16 29.34 8,316,925 -0.08(-0.27%)
Feb 13, 2019 29.27 29.53 28.93 29.42 7,078,484 +0.12(+0.41%)
Feb 12, 2019 29.75 29.85 28.89 29.30 9,604,141 -0.41(-1.38%)
Feb 11, 2019 29.75 30.36 29.35 29.71 9,173,453 +0.02(+0.07%)
Feb 08, 2019 28.75 30.29 28.73 29.69 9,957,000 +0.19(+0.64%)
Feb 07, 2019 28.90 29.69 28.78 29.50 4,958,567 +0.49(+1.69%)
Feb 06, 2019 28.00 29.60 28.00 29.01 6,545,591 -1.21(-4.00%)
Feb 05, 2019 29.21 30.38 28.50 30.22 2,183,791 +0.57(+1.92%)
Feb 04, 2019 29.75 29.91 29.16 29.65 1,906,444 +0.20(+0.68%)
Feb 01, 2019 29.24 29.59 28.92 29.45 4,237,000 +0.27(+0.93%)
Jan 31, 2019 30.03 30.24 28.88 29.18 3,093,560 -0.98(-3.25%)
Jan 30, 2019 30.65 30.84 30.11 30.16 2,236,278 -0.34(-1.11%)
Jan 29, 2019 30.36 30.66 30.12 30.50 1,858,216 +0.00(+0.00%)
Jan 28, 2019 30.65 30.72 30.26 30.50 1,267,669 -0.10(-0.33%)
Jan 25, 2019 30.60 30.78 30.02 30.60 1,439,600 +0.37(+1.22%)
Jan 24, 2019 30.19 30.59 29.96 30.23 1,774,480 -0.15(-0.49%)
Jan 23, 2019 30.53 30.93 29.78 30.38 3,008,965 -0.60(-1.94%)
Jan 22, 2019 31.31 31.79 30.95 30.98 2,107,911 -0.54(-1.71%)
Jan 18, 2019 31.84 32.02 30.80 31.52 2,547,400 -0.23(-0.72%)
Jan 17, 2019 31.56 31.94 31.33 31.75 511,894 +0.19(+0.60%)
Jan 16, 2019 31.75 31.95 31.15 31.56 1,645,729 -0.15(-0.47%)
Jan 15, 2019 31.66 32.03 31.08 31.71 2,067,649 +0.15(+0.48%)
Jan 14, 2019 31.80 31.92 31.17 31.56 2,540,521 -0.40(-1.25%)
Jan 11, 2019 31.40 32.06 31.12 31.96 1,506,100 +0.37(+1.17%)
Jan 10, 2019 32.31 32.44 31.25 31.59 1,378,785 -0.96(-2.95%)
Jan 09, 2019 32.75 33.35 32.17 32.55 1,614,177 +0.04(+0.12%)
Jan 08, 2019 32.87 33.20 32.27 32.51 865,852 -0.14(-0.43%)
Jan 07, 2019 31.83 32.88 31.64 32.65 738,812 +0.82(+2.58%)
Jan 04, 2019 31.24 32.15 31.16 31.83 649,800 +0.74(+2.38%)
Jan 03, 2019 31.50 31.98 31.01 31.09 1,041,008 -0.71(-2.23%)
Jan 02, 2019 31.48 32.06 31.20 31.80 760,980 +0.27(+0.86%)
Dec 31, 2018 31.45 32.02 31.07 31.53 611,900 +0.21(+0.67%)
Dec 28, 2018 31.29 31.66 30.43 31.32 1,804,900 +0.13(+0.42%)
Dec 27, 2018 30.44 31.30 29.88 31.19 756,947 +0.46(+1.50%)
Dec 26, 2018 29.78 30.79 29.40 30.73 1,398,459 +1.10(+3.71%)
Dec 24, 2018 29.43 29.77 28.85 29.63 468,800 -0.37(-1.23%)
Dec 21, 2018 31.37 31.98 29.59 30.00 7,853,800 -1.33(-4.25%)
Dec 20, 2018 31.49 31.81 30.80 31.33 2,465,505 -0.31(-0.98%)
Dec 19, 2018 30.65 31.99 30.65 31.64 1,979,156 +0.54(+1.74%)
Dec 18, 2018 32.26 33.71 30.19 31.10 1,698,611 -0.66(-2.08%)
Dec 17, 2018 32.07 32.30 31.24 31.76 2,133,046 -0.61(-1.88%)
Dec 14, 2018 32.50 32.70 31.94 32.37 607,400 -0.17(-0.52%)
Dec 13, 2018 33.09 33.30 32.45 32.54 479,544 -0.33(-1.00%)
Dec 12, 2018 33.12 33.73 32.85 32.87 915,648 -0.09(-0.27%)
Dec 11, 2018 33.50 33.90 32.91 32.96 405,885 -0.42(-1.26%)
Dec 10, 2018 33.71 34.10 32.70 33.38 982,896 -0.19(-0.57%)
Dec 07, 2018 32.47 33.65 32.41 33.57 1,087,200 +0.97(+2.98%)
Dec 06, 2018 32.58 32.76 31.88 32.60 839,741 -0.47(-1.42%)
Dec 04, 2018 33.67 34.06 32.97 33.07 648,100 -0.68(-2.01%)
Dec 03, 2018 33.71 34.66 33.59 33.75 1,226,553 +0.34(+1.02%)
Nov 30, 2018 33.48 33.79 32.95 33.41 1,325,900 -0.07(-0.21%)
Nov 29, 2018 33.49 34.52 32.88 33.48 1,962,076 +0.00(+0.00%)
Nov 28, 2018 33.21 33.89 33.01 33.48 994,461 +0.53(+1.61%)
Nov 27, 2018 32.75 33.15 32.75 32.95 395,670 -0.05(-0.15%)
Nov 26, 2018 33.68 33.78 32.74 33.00 771,252 -0.61(-1.81%)
Nov 23, 2018 33.14 33.93 32.98 33.61 183,500 +0.45(+1.36%)
Nov 21, 2018 33.16 33.16 33.16 0 +0.03(+0.09%)
Nov 20, 2018 32.97 33.69 32.52 33.13 594,379 -0.67(-1.98%)
Nov 19, 2018 33.83 34.17 33.54 33.80 516,004 -0.20(-0.59%)
Nov 16, 2018 33.00 34.23 32.82 34.00 409,800 +0.91(+2.75%)
Nov 15, 2018 33.76 34.29 32.81 33.09 988,271 -0.92(-2.71%)
Nov 14, 2018 34.53 34.92 33.85 34.01 362,885 -0.49(-1.42%)
Nov 13, 2018 34.29 34.85 33.92 34.50 614,978 +0.34(+1.00%)
Nov 12, 2018 34.25 34.69 33.98 34.16 1,012,741 -0.30(-0.87%)
Nov 09, 2018 33.73 34.50 33.17 34.46 751,200 +0.64(+1.89%)
Nov 08, 2018 34.70 34.70 33.49 33.82 653,335 -0.64(-1.86%)
Nov 07, 2018 34.26 34.52 33.66 34.46 976,211 +0.65(+1.92%)
Nov 06, 2018 34.30 34.65 33.25 33.81 2,084,365 +0.57(+1.71%)
Nov 05, 2018 33.30 33.50 32.14 33.24 1,651,307 +0.14(+0.42%)
Nov 02, 2018 32.65 33.14 31.94 33.10 1,714,700 +1.22(+3.83%)
Nov 01, 2018 31.17 32.16 30.59 31.88 2,148,138 +1.40(+4.59%)
Oct 31, 2018 31.32 31.50 30.27 30.48 1,229,093 -0.37(-1.20%)
Oct 30, 2018 30.61 31.07 30.10 30.85 1,496,889 -0.06(-0.19%)
Oct 29, 2018 32.42 32.89 30.59 30.91 1,611,992 -1.52(-4.69%)
Oct 26, 2018 31.73 32.87 31.60 32.43 861,000 +0.47(+1.47%)
Oct 25, 2018 31.74 32.51 31.31 31.96 927,449 +0.22(+0.69%)
Oct 24, 2018 32.44 33.41 31.62 31.74 1,596,603 -0.70(-2.16%)
Oct 23, 2018 31.80 32.88 31.27 32.44 1,717,995 +0.56(+1.76%)
Oct 22, 2018 31.54 32.24 31.20 31.88 747,138 +0.27(+0.85%)
Oct 19, 2018 31.87 32.38 31.33 31.61 890,100 -0.19(-0.60%)
Oct 18, 2018 32.50 32.75 31.40 31.80 1,102,878 -1.13(-3.43%)
Oct 17, 2018 32.49 32.93 31.44 32.93 721,330 +0.32(+0.98%)
Oct 16, 2018 32.54 32.80 32.01 32.61 892,481 +0.15(+0.46%)
Oct 15, 2018 32.49 32.49 31.50 32.46 2,530,077 -0.12(-0.37%)
Oct 12, 2018 32.66 33.86 32.00 32.58 1,324,800 +0.19(+0.59%)
Oct 11, 2018 33.51 33.76 31.76 32.39 1,504,195 -1.14(-3.40%)
Oct 10, 2018 34.45 34.48 33.25 33.53 1,610,454 -0.79(-2.30%)
Oct 09, 2018 34.01 34.95 33.55 34.32 1,131,637 +0.31(+0.91%)
Oct 08, 2018 34.00 34.64 33.85 34.01 963,236 -0.33(-0.96%)
Oct 05, 2018 34.14 34.50 33.25 34.34 1,488,700 +0.32(+0.94%)
Oct 04, 2018 34.21 35.41 33.04 34.02 1,226,713 -0.23(-0.67%)
Oct 03, 2018 33.40 34.30 32.75 34.25 1,116,557 +0.83(+2.48%)
Oct 02, 2018 33.64 34.35 32.89 33.42 2,128,171 -0.31(-0.92%)
Oct 01, 2018 35.48 35.48 32.71 33.73 4,374,385 -1.16(-3.32%)
Sep 28, 2018 36.00 36.21 34.75 34.89 1,321,500 -1.30(-3.59%)
Sep 27, 2018 37.61 37.61 35.67 36.19 2,949,645 +0.69(+1.94%)
Sep 26, 2018 34.35 35.98 34.25 35.50 5,835,634 +0.92(+2.66%)
Sep 25, 2018 34.76 34.99 34.06 34.58 3,152,188 -0.32(-0.92%)
Sep 24, 2018 34.10 35.65 33.70 34.90 2,768,889 +0.80(+2.35%)
Sep 21, 2018 34.56 35.49 33.88 34.10 9,269,400 -1.90(-5.28%)
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.