Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.27+1.03 (+4.43%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202223.3723.8223.0623.3323.334,375,300
May 24, 202223.6323.6822.8423.1723.174,479,100
May 23, 202224.1924.3923.5823.6923.694,105,600
May 20, 202223.8424.3423.1924.2724.275,622,600
May 19, 202223.1323.5522.9723.2423.243,428,100
May 18, 202223.8524.0323.2723.3523.354,590,600
May 17, 202223.7324.4523.7324.2024.205,166,800
May 16, 202222.6523.4222.4823.3123.315,617,600
May 13, 202221.8822.5721.7722.2722.273,610,200
May 12, 202220.5521.7120.5121.6921.695,574,400
May 11, 202221.5822.2520.7620.8220.826,122,900
May 10, 202221.8422.4121.5921.9021.9010,297,600
May 09, 202223.7023.8621.6821.8421.849,478,100
May 06, 202223.8724.0623.2523.7923.7910,653,600
May 05, 202224.9025.0523.9724.1824.187,727,100
May 04, 202225.3025.3024.4225.0025.006,036,400
May 03, 202225.1425.5124.9525.2825.282,167,400
May 02, 202225.4925.4924.7925.1525.153,619,200
Apr 29, 202225.5525.9825.2925.3125.312,377,900
Apr 28, 202225.8225.8825.1625.6525.652,613,700
Apr 27, 202225.5425.9425.3725.5825.583,577,500
Apr 26, 202225.8525.8525.1725.4725.474,302,900
Apr 25, 202225.0825.8824.9025.7425.744,054,900
Apr 22, 202226.0026.7625.2425.2825.284,074,500
Apr 21, 202226.4026.5425.9326.0526.057,173,800
Apr 20, 202226.1326.7125.8226.2826.282,034,400
Apr 19, 202225.6426.3625.6326.1226.122,092,400
Apr 18, 202226.1126.1225.5925.7425.742,532,000
Apr 14, 202226.4526.7126.1526.2526.253,691,700
Apr 13, 202225.8126.3525.5726.2626.264,520,000
Apr 12, 202226.0426.2225.6425.8325.833,683,500
Apr 11, 202226.2126.3325.9026.0026.002,290,400
Apr 08, 202226.3526.6625.9726.2526.251,717,000
Apr 07, 202226.4926.8926.4226.5526.553,392,500
Apr 06, 202225.7526.8225.7526.6226.623,734,300
Apr 05, 202226.1226.4225.9425.9825.982,413,000
Apr 04, 202226.2126.4526.0326.1626.163,131,000
Apr 01, 202225.9426.3425.8826.1226.122,290,700
Mar 31, 202227.1127.1726.0826.0926.094,042,600
Mar 30, 202227.3627.5027.0227.1627.161,642,200
Mar 29, 202226.8027.6126.7727.5327.532,670,500
Mar 28, 202226.5126.8426.3726.7226.722,713,300
Mar 25, 202227.5527.6826.4426.5926.595,312,700
Mar 24, 202227.3827.5126.7927.4727.474,537,800
Mar 23, 202227.1527.3026.9227.2227.223,570,900
Mar 22, 202227.3827.5427.1227.4127.415,599,300
Mar 21, 202227.1527.5427.0127.2027.204,363,800
Mar 18, 202226.4127.4826.3327.4227.423,831,900
Mar 17, 202226.3126.6526.2126.6126.613,805,100
Mar 16, 202225.7326.4925.7326.4126.412,476,100
Mar 15, 202225.3025.5124.9425.4725.474,639,900
Mar 14, 202226.3526.5025.1925.2025.204,490,700
Mar 11, 202226.6627.0726.0926.4926.495,023,500
Mar 10, 202226.0626.5025.9626.3826.383,617,500
Mar 09, 202225.9226.7925.9226.6226.627,632,300
Mar 08, 202225.5926.3425.1425.5225.523,885,100
Mar 07, 202227.6527.6925.8025.8425.844,437,800
Mar 04, 202228.3328.5527.6527.9527.954,278,800
Mar 03, 202229.5129.6628.3228.3728.374,989,200
Mar 02, 202228.9429.2428.7229.0029.005,599,500
Mar 01, 202228.3629.1328.1728.9428.945,828,600
Feb 28, 202227.9428.5727.6328.4128.416,015,800
Feb 25, 202227.4728.2127.2627.8727.874,808,400
Feb 24, 202224.1528.7224.1527.8927.8918,998,100
Feb 23, 202226.0026.5925.7425.7525.7511,780,500
Feb 22, 202225.4226.0925.3225.9825.9814,141,900
Feb 18, 202225.7926.1225.2025.5125.518,532,700
Feb 17, 202225.7525.9425.5225.7825.786,235,500
Feb 16, 202225.9125.9625.4825.8925.894,067,900
Feb 15, 202225.3826.0025.3825.8625.864,984,600
Feb 14, 202225.5325.8324.9225.1325.132,423,600
Feb 11, 202225.2925.9925.2625.4925.496,121,700
Feb 10, 202225.4025.9525.1425.3125.312,837,000
Feb 09, 202225.1425.8425.0925.7325.734,222,400
Feb 08, 202225.0526.1624.7624.8624.863,282,100
Feb 07, 202224.9225.4824.7225.0625.063,070,700
Feb 04, 202224.5225.2624.2324.9724.974,660,900
Feb 03, 202225.2825.2824.5924.6524.654,334,800
Feb 02, 202225.5325.7925.2925.3625.366,796,300
Feb 01, 202225.9426.0825.3025.5425.544,833,000
Jan 31, 202225.5026.1025.2726.0426.044,684,100
Jan 28, 202225.0725.5124.4825.5125.515,958,000
Jan 27, 202225.7726.0624.9224.9424.945,832,000
Jan 26, 202226.3526.6625.6125.7725.772,053,500
Jan 25, 202226.9127.0426.1126.3126.313,461,100
Jan 24, 202226.3227.1825.8027.1027.106,187,700
Jan 21, 202226.9227.1026.2326.7726.773,301,900
Jan 20, 202226.6027.1026.4626.8326.832,975,500
Jan 19, 202226.9027.1226.3626.3926.393,812,400
Jan 18, 202226.8827.0526.4226.8126.814,990,200
Jan 14, 202227.1727.1726.6727.0327.033,603,300
Jan 13, 202227.9728.0927.0227.0727.073,068,800
Jan 12, 202228.5228.7327.8828.0928.093,556,700
Jan 11, 202228.8429.0727.9528.3828.383,513,000
Jan 10, 202227.5529.0027.2728.7328.736,797,700
Jan 07, 202227.0227.4626.8627.0527.052,813,400
Jan 06, 202227.8628.0527.0527.0827.083,564,600
Jan 05, 202228.5028.6627.8327.9027.903,040,800
Jan 04, 202228.1228.5327.4428.4128.416,917,800
Jan 03, 202228.5228.5327.8828.2528.255,166,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement