Mail

ELAN - Elanco Animal Health Incorporated

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	33.68	33.90	33.25	33.35	33.35	1,664,000
Jul 15, 2019	33.26	33.84	33.05	33.68	33.68	2,373,600
Jul 12, 2019	33.83	33.94	32.67	33.31	33.31	1,847,800
Jul 11, 2019	33.09	33.87	33.09	33.86	33.86	1,582,000
Jul 10, 2019	34.12	34.24	32.78	33.16	33.16	2,752,400
Jul 09, 2019	33.22	35.23	32.96	34.07	34.07	10,117,400
Jul 08, 2019	34.20	34.29	32.38	33.36	33.36	4,185,000
Jul 05, 2019	34.56	34.59	34.03	34.19	34.19	1,056,400
Jul 03, 2019	34.04	34.79	33.86	34.75	34.75	1,800,200
Jul 02, 2019	34.98	35.08	33.78	33.99	33.99	2,245,400
Jul 01, 2019	34.27	34.99	34.14	34.96	34.96	2,443,900
Jun 28, 2019	34.26	34.52	33.80	33.80	33.80	6,069,000
Jun 27, 2019	34.43	34.85	33.72	34.26	34.26	2,543,600
Jun 26, 2019	34.91	35.46	34.05	34.29	34.29	2,971,900
Jun 25, 2019	33.73	34.91	33.65	34.79	34.79	6,721,100
Jun 24, 2019	33.69	33.69	33.16	33.53	33.53	1,601,800
Jun 21, 2019	33.25	33.80	32.99	33.73	33.73	4,703,200
Jun 20, 2019	33.28	33.86	32.93	32.93	32.93	3,078,700
Jun 19, 2019	32.86	33.39	32.81	33.12	33.12	2,005,900
Jun 18, 2019	31.80	32.88	31.78	32.78	32.78	2,494,600
Jun 17, 2019	32.07	32.20	31.49	31.49	31.49	3,279,700
Jun 14, 2019	32.60	32.60	31.88	31.95	31.95	3,199,800
Jun 13, 2019	33.10	33.27	32.45	32.55	32.55	1,724,800
Jun 12, 2019	32.84	33.42	32.63	33.18	33.18	1,173,200
Jun 11, 2019	32.55	33.32	32.34	32.57	32.57	1,582,800
Jun 10, 2019	33.00	33.02	32.34	32.45	32.45	1,915,000
Jun 07, 2019	32.74	33.01	32.47	32.69	32.69	1,626,900
Jun 06, 2019	32.77	32.87	32.23	32.50	32.50	3,602,700
Jun 05, 2019	32.88	33.16	32.51	32.90	32.90	2,162,100
Jun 04, 2019	32.26	32.88	32.08	32.73	32.73	2,090,300
Jun 03, 2019	31.35	31.97	31.10	31.93	31.93	1,729,400
May 31, 2019	31.02	31.44	30.87	31.28	31.28	2,096,900
May 30, 2019	31.82	32.02	31.19	31.51	31.51	1,337,200
May 29, 2019	31.80	31.96	31.26	31.74	31.74	5,402,700
May 28, 2019	32.12	32.54	31.67	31.97	31.97	4,649,400
May 24, 2019	32.67	32.69	31.70	32.10	32.10	3,704,100
May 23, 2019	32.15	32.55	31.89	32.39	32.39	2,358,600
May 22, 2019	32.42	32.73	31.71	32.29	32.29	3,517,400
May 21, 2019	32.85	32.93	32.41	32.74	32.74	2,847,800
May 20, 2019	32.98	33.02	32.55	32.65	32.65	1,054,900
May 17, 2019	32.76	33.41	32.55	33.04	33.04	2,287,900
May 16, 2019	33.26	33.58	32.99	33.00	33.00	3,057,500
May 15, 2019	32.28	32.96	32.06	32.75	32.75	1,979,900
May 14, 2019	32.52	32.78	32.11	32.60	32.60	2,952,600
May 13, 2019	32.81	32.86	31.79	32.15	32.15	2,522,100
May 10, 2019	32.87	33.44	32.50	33.30	33.30	3,686,500
May 09, 2019	32.07	33.85	32.07	32.96	32.96	6,249,900
May 08, 2019	31.22	31.41	30.93	31.39	31.39	4,245,100
May 07, 2019	31.93	31.93	30.63	31.12	31.12	4,073,200
May 06, 2019	31.71	32.20	31.50	32.17	32.17	1,494,300
May 03, 2019	31.55	32.15	31.49	32.13	32.13	3,542,800
May 02, 2019	31.00	31.38	30.60	31.36	31.36	4,774,700
May 01, 2019	31.51	31.78	31.37	31.44	31.44	2,200,400
Apr 30, 2019	32.19	32.20	31.45	31.50	31.50	5,158,800
Apr 29, 2019	32.58	32.78	32.17	32.28	32.28	3,952,400
Apr 26, 2019	31.63	32.73	31.40	32.72	32.72	5,052,700
Apr 25, 2019	32.07	32.57	31.81	32.39	32.39	2,610,800
Apr 24, 2019	31.59	32.34	31.41	32.07	32.07	3,288,400
Apr 23, 2019	31.12	31.72	31.07	31.63	31.63	3,652,500
Apr 22, 2019	31.03	31.32	30.82	31.15	31.15	4,760,500
Apr 18, 2019	31.33	31.52	30.75	31.11	31.11	6,101,800
Apr 17, 2019	31.78	32.00	30.93	31.18	31.18	4,064,300
Apr 16, 2019	32.35	32.50	31.71	31.78	31.78	2,453,200
Apr 15, 2019	32.65	32.76	31.99	32.14	32.14	2,943,400
Apr 12, 2019	32.52	32.78	32.39	32.57	32.57	3,751,000
Apr 11, 2019	32.71	32.95	32.06	32.34	32.34	3,255,400
Apr 10, 2019	32.89	32.99	32.47	32.55	32.55	3,306,200
Apr 09, 2019	33.20	33.26	32.72	32.76	32.76	2,995,200
Apr 08, 2019	33.20	33.45	32.80	33.42	33.42	2,068,100
Apr 05, 2019	33.20	33.47	33.03	33.12	33.12	3,704,000
Apr 04, 2019	32.73	33.16	32.73	32.98	32.98	2,864,300
Apr 03, 2019	32.60	33.46	32.58	32.83	32.83	7,161,400
Apr 02, 2019	32.17	32.97	32.09	32.44	32.44	4,867,000
Apr 01, 2019	32.51	32.60	32.10	32.17	32.17	4,624,400
Mar 29, 2019	32.45	32.62	31.70	32.07	32.07	4,066,000
Mar 28, 2019	32.78	32.92	32.43	32.50	32.50	2,223,200
Mar 27, 2019	32.57	32.94	32.24	32.69	32.69	5,445,700
Mar 26, 2019	32.66	33.14	32.51	32.74	32.74	4,001,200
Mar 25, 2019	32.60	32.87	32.23	32.60	32.60	5,050,800
Mar 22, 2019	32.43	33.04	31.80	32.72	32.72	21,385,000
Mar 21, 2019	32.61	32.95	32.01	32.48	32.48	10,187,400
Mar 20, 2019	32.33	33.38	32.08	32.83	32.83	8,119,500
Mar 19, 2019	32.11	33.22	31.88	32.83	32.83	16,426,200
Mar 18, 2019	30.70	31.87	30.63	31.64	31.64	26,440,300
Mar 15, 2019	30.32	30.69	30.06	30.64	30.64	30,687,200
Mar 14, 2019	31.65	31.90	30.25	30.31	30.31	29,569,900
Mar 13, 2019	31.08	31.67	30.95	31.58	31.58	18,804,000
Mar 12, 2019	30.75	32.06	30.67	31.64	31.64	21,203,800
Mar 11, 2019	30.63	31.30	30.25	30.70	30.70	62,959,400
Mar 08, 2019	29.15	29.40	28.89	29.40	29.40	14,068,400
Mar 07, 2019	29.40	29.59	29.05	29.28	29.28	17,538,500
Mar 06, 2019	30.25	30.44	29.28	29.70	29.70	26,709,100
Mar 05, 2019	30.99	31.04	30.23	30.46	30.46	22,779,200
Mar 04, 2019	31.10	31.19	30.32	31.00	31.00	30,316,900
Mar 01, 2019	30.20	31.51	30.14	31.03	31.03	23,160,100
Feb 28, 2019	29.80	30.59	29.71	30.24	30.24	20,033,500
Feb 27, 2019	29.10	29.95	28.94	29.72	29.72	14,707,400
Feb 26, 2019	28.95	29.26	28.84	29.05	29.05	13,069,200
Feb 25, 2019	29.45	29.50	28.88	29.00	29.00	10,242,200
Feb 22, 2019	29.23	29.36	28.99	29.19	29.19	9,724,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...