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
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
Feb 21, 2019	29.58	29.58	28.90	29.04	29.04	10,923,100
Feb 20, 2019	29.26	29.64	29.00	29.33	29.33	12,650,600
Feb 19, 2019	29.60	29.76	29.16	29.16	29.16	6,942,300
Feb 15, 2019	29.63	29.74	29.20	29.60	29.60	7,325,500
Feb 14, 2019	29.51	29.95	29.16	29.34	29.34	8,316,900
Feb 13, 2019	29.27	29.53	28.94	29.42	29.42	7,078,500
Feb 12, 2019	29.75	29.85	28.89	29.30	29.30	9,604,100
Feb 11, 2019	29.75	30.36	29.35	29.71	29.71	9,173,500
Feb 08, 2019	28.75	30.29	28.73	29.69	29.69	9,957,100
Feb 07, 2019	28.90	29.69	28.78	29.50	29.50	4,958,600
Feb 06, 2019	28.00	29.60	28.00	29.01	29.01	6,545,600
Feb 05, 2019	29.21	30.38	28.50	30.22	30.22	2,183,800
Feb 04, 2019	29.75	29.91	29.16	29.65	29.65	1,906,400
Feb 01, 2019	29.24	29.59	28.92	29.45	29.45	4,237,100
Jan 31, 2019	30.03	30.24	28.88	29.18	29.18	3,093,600
Jan 30, 2019	30.65	30.84	30.11	30.16	30.16	2,236,300
Jan 29, 2019	30.36	30.66	30.12	30.50	30.50	1,858,200
Jan 28, 2019	30.65	30.72	30.26	30.50	30.50	1,267,700
Jan 25, 2019	30.60	30.78	30.02	30.60	30.60	1,439,600
Jan 24, 2019	30.19	30.59	29.96	30.23	30.23	1,774,500
Jan 23, 2019	30.53	30.93	29.78	30.38	30.38	3,009,000
Jan 22, 2019	31.31	31.79	30.95	30.98	30.98	2,107,900
Jan 18, 2019	31.84	32.02	30.80	31.52	31.52	2,547,400
Jan 17, 2019	31.56	31.94	31.33	31.75	31.75	511,900
Jan 16, 2019	31.75	31.95	31.15	31.56	31.56	1,645,700
Jan 15, 2019	31.66	32.03	31.08	31.71	31.71	2,067,600
Jan 14, 2019	31.80	31.93	31.17	31.56	31.56	2,540,500
Jan 11, 2019	31.40	32.06	31.12	31.96	31.96	1,506,100
Jan 10, 2019	32.31	32.44	31.25	31.59	31.59	1,378,800
Jan 09, 2019	32.75	33.35	32.17	32.55	32.55	1,614,200
Jan 08, 2019	32.87	33.20	32.28	32.51	32.51	865,900
Jan 07, 2019	31.83	32.88	31.64	32.65	32.65	738,800
Jan 04, 2019	31.24	32.15	31.17	31.83	31.83	649,800
Jan 03, 2019	31.50	31.98	31.01	31.09	31.09	1,041,000
Jan 02, 2019	31.48	32.06	31.20	31.80	31.80	761,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...