Skip to main content

Elanco Animal Health Inc (NY: ELAN )

13.03 -0.23 (-1.73%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 13.01 13.28 12.89 13.26 5,623,290 +0.46(+3.59%)
Jul 22, 2024 12.79 12.88 12.65 12.80 4,119,313 +0.08(+0.63%)
Jul 19, 2024 12.88 12.92 12.56 12.72 4,609,317 -0.15(-1.17%)
Jul 18, 2024 13.05 13.44 12.86 12.87 5,922,095 -0.18(-1.38%)
Jul 17, 2024 13.16 13.46 12.94 13.05 7,747,305 -0.20(-1.51%)
Jul 16, 2024 13.43 13.54 13.21 13.25 6,558,918 -0.10(-0.75%)
Jul 15, 2024 13.72 13.81 13.33 13.35 4,245,848 -0.46(-3.33%)
Jul 12, 2024 13.73 13.82 13.54 13.81 2,758,558 +0.14(+1.02%)
Jul 11, 2024 13.54 13.84 13.45 13.67 4,441,529 +0.39(+2.94%)
Jul 10, 2024 13.61 13.67 13.15 13.28 6,905,148 -0.28(-2.06%)
Jul 09, 2024 14.17 14.22 13.49 13.56 6,764,990 -0.38(-2.73%)
Jul 08, 2024 14.25 14.30 13.82 13.94 6,017,702 -0.28(-1.97%)
Jul 05, 2024 14.08 14.28 13.83 14.22 4,118,576 +0.09(+0.64%)
Jul 03, 2024 14.32 14.44 14.13 14.13 2,717,228 +0.12(+0.86%)
Jul 02, 2024 14.10 14.25 13.83 14.01 6,504,271 -0.09(-0.64%)
Jul 01, 2024 14.46 14.76 14.05 14.10 6,505,835 -0.33(-2.29%)
Jun 28, 2024 14.25 15.12 14.16 14.43 19,952,316 +0.16(+1.12%)
Jun 27, 2024 16.06 16.15 13.62 14.27 28,547,076 -3.70(-20.59%)
Jun 26, 2024 17.87 18.09 17.69 17.97 3,924,341 +0.12(+0.67%)
Jun 25, 2024 18.23 18.23 17.73 17.85 5,055,076 -0.30(-1.65%)
Jun 24, 2024 18.11 18.55 18.05 18.15 5,699,598 +0.10(+0.55%)
Jun 21, 2024 18.21 18.30 17.89 18.05 3,896,887 -0.15(-0.82%)
Jun 20, 2024 18.13 18.30 18.02 18.20 2,343,429 +0.04(+0.22%)
Jun 18, 2024 18.21 18.40 18.00 18.16 3,104,514 -0.07(-0.38%)
Jun 17, 2024 17.98 18.24 17.94 18.23 2,352,521 +0.20(+1.11%)
Jun 14, 2024 17.95 18.12 17.87 18.03 2,258,348 -0.08(-0.44%)
Jun 13, 2024 17.90 18.14 17.71 18.11 2,516,037 +0.23(+1.29%)
Jun 12, 2024 18.71 18.80 17.85 17.88 3,942,031 -0.47(-2.56%)
Jun 11, 2024 18.18 18.52 18.05 18.35 5,761,441 +0.11(+0.60%)
Jun 10, 2024 18.07 18.30 17.86 18.24 2,644,612 +0.03(+0.16%)
Jun 07, 2024 18.04 18.23 17.97 18.21 2,186,528 -0.06(-0.33%)
Jun 06, 2024 18.34 18.50 18.21 18.27 2,424,583 -0.18(-0.98%)
Jun 05, 2024 18.28 18.64 18.15 18.45 3,301,336 +0.25(+1.37%)
Jun 04, 2024 17.64 18.27 17.62 18.20 4,942,153 +0.46(+2.59%)
Jun 03, 2024 17.86 17.88 17.58 17.74 3,549,712 +0.06(+0.34%)
May 31, 2024 17.66 17.84 17.61 17.68 6,101,493 +0.08(+0.45%)
May 30, 2024 17.45 17.82 17.41 17.60 4,998,061 +0.20(+1.15%)
May 29, 2024 17.14 17.57 16.93 17.40 6,041,536 +0.26(+1.52%)
May 28, 2024 16.98 17.18 16.77 17.14 5,372,095 +0.35(+2.08%)
May 24, 2024 16.79 16.85 16.49 16.79 3,042,322 +0.30(+1.82%)
May 23, 2024 16.90 16.91 16.32 16.49 3,275,998 -0.44(-2.60%)
May 22, 2024 16.66 17.30 16.55 16.93 6,265,839 +0.23(+1.38%)
May 21, 2024 16.98 17.14 16.65 16.70 3,161,290 -0.30(-1.76%)
May 20, 2024 17.06 17.16 16.93 17.00 3,431,012 -0.19(-1.11%)
May 17, 2024 17.00 17.42 16.85 17.19 5,540,369 +0.21(+1.24%)
May 16, 2024 16.94 17.16 16.86 16.98 2,414,516 -0.06(-0.35%)
May 15, 2024 17.33 17.40 17.04 17.04 4,279,415 -0.03(-0.18%)
May 14, 2024 17.16 17.27 16.89 17.07 3,264,914 +0.07(+0.41%)
May 13, 2024 17.21 17.21 16.93 17.00 3,491,885 +0.00(+0.00%)
May 10, 2024 17.24 17.34 16.79 17.00 3,690,197 -0.20(-1.16%)
May 09, 2024 16.82 17.43 16.56 17.20 7,408,397 +0.31(+1.84%)
May 08, 2024 15.74 17.23 15.24 16.89 19,729,112 +3.37(+24.93%)
May 07, 2024 13.31 13.68 13.22 13.52 6,466,437 +0.26(+1.96%)
May 06, 2024 13.59 13.65 13.26 13.26 4,974,963 -0.27(-2.00%)
May 03, 2024 13.73 13.77 13.41 13.53 3,719,972 +0.06(+0.45%)
May 02, 2024 13.38 13.54 13.17 13.47 3,915,661 +0.32(+2.43%)
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.