ELAN - Elanco Animal Health Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201933.6833.9033.2533.3533.351,664,000
Jul 15, 201933.2633.8433.0533.6833.682,373,600
Jul 12, 201933.8333.9432.6733.3133.311,847,800
Jul 11, 201933.0933.8733.0933.8633.861,582,000
Jul 10, 201934.1234.2432.7833.1633.162,752,400
Jul 09, 201933.2235.2332.9634.0734.0710,117,400
Jul 08, 201934.2034.2932.3833.3633.364,185,000
Jul 05, 201934.5634.5934.0334.1934.191,056,400
Jul 03, 201934.0434.7933.8634.7534.751,800,200
Jul 02, 201934.9835.0833.7833.9933.992,245,400
Jul 01, 201934.2734.9934.1434.9634.962,443,900
Jun 28, 201934.2634.5233.8033.8033.806,069,000
Jun 27, 201934.4334.8533.7234.2634.262,543,600
Jun 26, 201934.9135.4634.0534.2934.292,971,900
Jun 25, 201933.7334.9133.6534.7934.796,721,100
Jun 24, 201933.6933.6933.1633.5333.531,601,800
Jun 21, 201933.2533.8032.9933.7333.734,703,200
Jun 20, 201933.2833.8632.9332.9332.933,078,700
Jun 19, 201932.8633.3932.8133.1233.122,005,900
Jun 18, 201931.8032.8831.7832.7832.782,494,600
Jun 17, 201932.0732.2031.4931.4931.493,279,700
Jun 14, 201932.6032.6031.8831.9531.953,199,800
Jun 13, 201933.1033.2732.4532.5532.551,724,800
Jun 12, 201932.8433.4232.6333.1833.181,173,200
Jun 11, 201932.5533.3232.3432.5732.571,582,800
Jun 10, 201933.0033.0232.3432.4532.451,915,000
Jun 07, 201932.7433.0132.4732.6932.691,626,900
Jun 06, 201932.7732.8732.2332.5032.503,602,700
Jun 05, 201932.8833.1632.5132.9032.902,162,100
Jun 04, 201932.2632.8832.0832.7332.732,090,300
Jun 03, 201931.3531.9731.1031.9331.931,729,400
May 31, 201931.0231.4430.8731.2831.282,096,900
May 30, 201931.8232.0231.1931.5131.511,337,200
May 29, 201931.8031.9631.2631.7431.745,402,700
May 28, 201932.1232.5431.6731.9731.974,649,400
May 24, 201932.6732.6931.7032.1032.103,704,100
May 23, 201932.1532.5531.8932.3932.392,358,600
May 22, 201932.4232.7331.7132.2932.293,517,400
May 21, 201932.8532.9332.4132.7432.742,847,800
May 20, 201932.9833.0232.5532.6532.651,054,900
May 17, 201932.7633.4132.5533.0433.042,287,900
May 16, 201933.2633.5832.9933.0033.003,057,500
May 15, 201932.2832.9632.0632.7532.751,979,900
May 14, 201932.5232.7832.1132.6032.602,952,600
May 13, 201932.8132.8631.7932.1532.152,522,100
May 10, 201932.8733.4432.5033.3033.303,686,500
May 09, 201932.0733.8532.0732.9632.966,249,900
May 08, 201931.2231.4130.9331.3931.394,245,100
May 07, 201931.9331.9330.6331.1231.124,073,200
May 06, 201931.7132.2031.5032.1732.171,494,300
May 03, 201931.5532.1531.4932.1332.133,542,800
May 02, 201931.0031.3830.6031.3631.364,774,700
May 01, 201931.5131.7831.3731.4431.442,200,400
Apr 30, 201932.1932.2031.4531.5031.505,158,800
Apr 29, 201932.5832.7832.1732.2832.283,952,400
Apr 26, 201931.6332.7331.4032.7232.725,052,700
Apr 25, 201932.0732.5731.8132.3932.392,610,800
Apr 24, 201931.5932.3431.4132.0732.073,288,400
Apr 23, 201931.1231.7231.0731.6331.633,652,500
Apr 22, 201931.0331.3230.8231.1531.154,760,500
Apr 18, 201931.3331.5230.7531.1131.116,101,800
Apr 17, 201931.7832.0030.9331.1831.184,064,300
Apr 16, 201932.3532.5031.7131.7831.782,453,200
Apr 15, 201932.6532.7631.9932.1432.142,943,400
Apr 12, 201932.5232.7832.3932.5732.573,751,000
Apr 11, 201932.7132.9532.0632.3432.343,255,400
Apr 10, 201932.8932.9932.4732.5532.553,306,200
Apr 09, 201933.2033.2632.7232.7632.762,995,200
Apr 08, 201933.2033.4532.8033.4233.422,068,100
Apr 05, 201933.2033.4733.0333.1233.123,704,000
Apr 04, 201932.7333.1632.7332.9832.982,864,300
Apr 03, 201932.6033.4632.5832.8332.837,161,400
Apr 02, 201932.1732.9732.0932.4432.444,867,000
Apr 01, 201932.5132.6032.1032.1732.174,624,400
Mar 29, 201932.4532.6231.7032.0732.074,066,000
Mar 28, 201932.7832.9232.4332.5032.502,223,200
Mar 27, 201932.5732.9432.2432.6932.695,445,700
Mar 26, 201932.6633.1432.5132.7432.744,001,200
Mar 25, 201932.6032.8732.2332.6032.605,050,800
Mar 22, 201932.4333.0431.8032.7232.7221,385,000
Mar 21, 201932.6132.9532.0132.4832.4810,187,400
Mar 20, 201932.3333.3832.0832.8332.838,119,500
Mar 19, 201932.1133.2231.8832.8332.8316,426,200
Mar 18, 201930.7031.8730.6331.6431.6426,440,300
Mar 15, 201930.3230.6930.0630.6430.6430,687,200
Mar 14, 201931.6531.9030.2530.3130.3129,569,900
Mar 13, 201931.0831.6730.9531.5831.5818,804,000
Mar 12, 201930.7532.0630.6731.6431.6421,203,800
Mar 11, 201930.6331.3030.2530.7030.7062,959,400
Mar 08, 201929.1529.4028.8929.4029.4014,068,400
Mar 07, 201929.4029.5929.0529.2829.2817,538,500
Mar 06, 201930.2530.4429.2829.7029.7026,709,100
Mar 05, 201930.9931.0430.2330.4630.4622,779,200
Mar 04, 201931.1031.1930.3231.0031.0030,316,900
Mar 01, 201930.2031.5130.1431.0331.0323,160,100
Feb 28, 201929.8030.5929.7130.2430.2420,033,500
Feb 27, 201929.1029.9528.9429.7229.7214,707,400
Feb 26, 201928.9529.2628.8429.0529.0513,069,200
Feb 25, 201929.4529.5028.8829.0029.0010,242,200
Feb 22, 201929.2329.3628.9929.1929.199,724,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...