ELAN - Elanco Animal Health Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 201929.5829.5828.9029.0429.0410,923,100
Feb 20, 201929.2629.6429.0029.3329.3312,650,600
Feb 19, 201929.6029.7629.1629.1629.166,942,300
Feb 15, 201929.6329.7429.2029.6029.607,325,500
Feb 14, 201929.5129.9529.1629.3429.348,316,900
Feb 13, 201929.2729.5328.9429.4229.427,078,500
Feb 12, 201929.7529.8528.8929.3029.309,604,100
Feb 11, 201929.7530.3629.3529.7129.719,173,500
Feb 08, 201928.7530.2928.7329.6929.699,957,100
Feb 07, 201928.9029.6928.7829.5029.504,958,600
Feb 06, 201928.0029.6028.0029.0129.016,545,600
Feb 05, 201929.2130.3828.5030.2230.222,183,800
Feb 04, 201929.7529.9129.1629.6529.651,906,400
Feb 01, 201929.2429.5928.9229.4529.454,237,100
Jan 31, 201930.0330.2428.8829.1829.183,093,600
Jan 30, 201930.6530.8430.1130.1630.162,236,300
Jan 29, 201930.3630.6630.1230.5030.501,858,200
Jan 28, 201930.6530.7230.2630.5030.501,267,700
Jan 25, 201930.6030.7830.0230.6030.601,439,600
Jan 24, 201930.1930.5929.9630.2330.231,774,500
Jan 23, 201930.5330.9329.7830.3830.383,009,000
Jan 22, 201931.3131.7930.9530.9830.982,107,900
Jan 18, 201931.8432.0230.8031.5231.522,547,400
Jan 17, 201931.5631.9431.3331.7531.75511,900
Jan 16, 201931.7531.9531.1531.5631.561,645,700
Jan 15, 201931.6632.0331.0831.7131.712,067,600
Jan 14, 201931.8031.9331.1731.5631.562,540,500
Jan 11, 201931.4032.0631.1231.9631.961,506,100
Jan 10, 201932.3132.4431.2531.5931.591,378,800
Jan 09, 201932.7533.3532.1732.5532.551,614,200
Jan 08, 201932.8733.2032.2832.5132.51865,900
Jan 07, 201931.8332.8831.6432.6532.65738,800
Jan 04, 201931.2432.1531.1731.8331.83649,800
Jan 03, 201931.5031.9831.0131.0931.091,041,000
Jan 02, 201931.4832.0631.2031.8031.80761,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...