Skip to main content

Elanco Animal Health Inc (NY: ELAN )

16.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 16.29 16.45 16.06 16.37 7,686,331 +0.22(+1.36%)
Feb 22, 2024 16.30 16.38 15.99 16.15 6,087,849 -0.01(-0.06%)
Feb 21, 2024 16.01 16.19 15.92 16.16 4,673,168 +0.01(+0.06%)
Feb 20, 2024 16.05 16.33 15.93 16.15 4,257,021 -0.10(-0.62%)
Feb 16, 2024 16.20 16.55 16.15 16.25 3,246,935 -0.16(-0.98%)
Feb 15, 2024 16.11 16.55 16.11 16.41 3,935,625 +0.35(+2.18%)
Feb 14, 2024 15.93 16.11 15.80 16.06 2,569,515 +0.37(+2.36%)
Feb 13, 2024 15.75 15.92 15.38 15.69 4,200,717 -0.48(-2.97%)
Feb 12, 2024 15.95 16.34 15.95 16.17 3,841,441 +0.20(+1.25%)
Feb 09, 2024 15.90 16.00 15.72 15.97 3,234,128 +0.10(+0.63%)
Feb 08, 2024 15.80 15.95 15.62 15.87 3,690,325 +0.09(+0.57%)
Feb 07, 2024 16.07 16.07 15.77 15.78 3,999,312 -0.24(-1.50%)
Feb 06, 2024 15.88 16.07 15.67 16.02 6,992,726 +0.12(+0.75%)
Feb 05, 2024 15.67 15.93 14.95 15.90 9,350,337 +1.17(+7.94%)
Feb 02, 2024 14.57 14.84 14.35 14.73 2,668,564 -0.06(-0.41%)
Feb 01, 2024 14.89 14.92 14.51 14.79 3,376,688 +0.05(+0.34%)
Jan 31, 2024 15.18 15.33 14.73 14.74 5,058,610 -0.38(-2.51%)
Jan 30, 2024 15.14 15.19 14.97 15.12 3,809,880 -0.07(-0.46%)
Jan 29, 2024 15.16 15.25 15.02 15.19 2,878,347 +0.01(+0.07%)
Jan 26, 2024 14.84 15.28 14.84 15.18 4,089,510 +0.34(+2.29%)
Jan 25, 2024 14.74 15.00 14.59 14.84 4,237,335 +0.28(+1.92%)
Jan 24, 2024 14.89 15.04 14.52 14.56 4,366,112 -0.16(-1.09%)
Jan 23, 2024 14.66 14.82 14.45 14.72 4,081,768 +0.18(+1.24%)
Jan 22, 2024 14.72 14.90 14.47 14.54 4,202,516 -0.06(-0.41%)
Jan 19, 2024 15.06 15.06 14.50 14.60 5,520,823 -0.20(-1.35%)
Jan 18, 2024 14.89 15.00 14.70 14.80 3,772,338 +0.00(+0.00%)
Jan 17, 2024 14.90 15.07 14.75 14.80 6,409,272 -0.33(-2.18%)
Jan 16, 2024 15.36 15.36 15.12 15.13 4,059,590 -0.42(-2.70%)
Jan 12, 2024 15.58 15.87 15.44 15.55 8,554,467 +0.06(+0.39%)
Jan 11, 2024 14.99 15.53 14.92 15.49 4,606,248 +0.28(+1.84%)
Jan 10, 2024 15.43 15.50 15.10 15.21 3,901,408 -0.20(-1.30%)
Jan 09, 2024 15.43 15.74 15.31 15.41 4,178,668 -0.14(-0.90%)
Jan 08, 2024 15.39 15.85 15.31 15.55 4,921,325 +0.10(+0.65%)
Jan 05, 2024 15.46 15.94 15.23 15.45 10,978,823 +0.90(+6.19%)
Jan 04, 2024 14.50 14.73 14.35 14.55 5,580,456 +0.18(+1.25%)
Jan 03, 2024 14.39 14.42 13.91 14.37 7,615,412 -0.27(-1.84%)
Jan 02, 2024 14.67 14.86 14.52 14.64 3,759,811 -0.26(-1.74%)
Dec 29, 2023 14.82 15.10 14.82 14.90 3,467,729 -0.04(-0.27%)
Dec 28, 2023 14.78 14.97 14.71 14.94 2,250,725 +0.14(+0.95%)
Dec 27, 2023 14.80 14.95 14.71 14.80 2,055,546 +0.01(+0.07%)
Dec 26, 2023 14.70 14.90 14.62 14.79 3,492,261 +0.12(+0.82%)
Dec 22, 2023 14.55 14.80 14.52 14.67 3,006,912 +0.15(+1.03%)
Dec 21, 2023 14.24 14.57 14.13 14.52 3,499,085 +0.51(+3.64%)
Dec 20, 2023 14.24 14.48 13.99 14.01 4,977,293 -0.28(-1.96%)
Dec 19, 2023 14.00 14.38 13.87 14.29 7,832,147 +0.62(+4.54%)
Dec 18, 2023 13.72 13.89 13.53 13.67 6,716,561 -0.09(-0.65%)
Dec 15, 2023 14.06 14.28 13.57 13.76 8,103,638 -0.01(-0.07%)
Dec 14, 2023 13.99 14.28 13.51 13.77 12,508,169 +0.11(+0.81%)
Dec 13, 2023 12.72 13.80 12.65 13.66 7,858,895 +0.97(+7.64%)
Dec 12, 2023 12.70 12.78 12.49 12.69 3,846,623 -0.02(-0.16%)
Dec 11, 2023 12.75 12.80 12.60 12.71 4,322,714 -0.09(-0.70%)
Dec 08, 2023 12.77 12.96 12.59 12.80 9,822,401 +0.03(+0.23%)
Dec 07, 2023 13.06 13.12 12.61 12.77 4,774,144 -0.10(-0.78%)
Dec 06, 2023 13.01 13.21 12.84 12.87 4,876,843 +0.01(+0.08%)
Dec 05, 2023 12.63 12.99 12.57 12.86 6,337,403 +0.03(+0.23%)
Dec 04, 2023 12.30 12.88 12.30 12.83 7,240,649 +0.43(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.