UK Markets closed

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.23-0.08 (-0.25%)
As of 2:50PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 May 202132.3732.6331.8132.2332.231,575,165
11 May 202132.1932.9832.1932.3132.315,339,900
10 May 202133.2533.3232.2332.2432.243,096,600
07 May 202132.6033.2032.0132.8832.885,605,200
06 May 202131.1431.1930.5831.0531.053,050,400
05 May 202131.2131.4430.9031.1131.112,578,100
04 May 202131.7331.9031.1631.3131.312,255,100
03 May 202131.7332.1431.5231.8031.804,822,900
30 Apr 202132.0632.5231.7031.7131.714,657,200
29 Apr 202131.3132.2531.2832.1332.133,797,800
28 Apr 202131.3731.7731.2031.2931.292,866,400
27 Apr 202131.0531.3730.8531.2431.244,834,100
26 Apr 202131.0431.2330.7931.0031.004,252,400
23 Apr 202130.7030.9030.3530.8830.881,792,400
22 Apr 202131.1331.3030.5030.5630.565,151,800
21 Apr 202130.6631.2930.6031.1931.191,939,900
20 Apr 202129.9230.8629.6730.6630.663,999,100
19 Apr 202130.0930.2129.7930.0030.001,529,400
16 Apr 202130.3730.5029.5229.9829.984,107,800
15 Apr 202130.0930.5330.0230.2030.203,758,000
14 Apr 202129.4030.0729.3629.5829.582,011,000
13 Apr 202129.4729.5228.9029.3929.394,072,900
12 Apr 202129.5029.7029.1729.4029.404,221,000
09 Apr 202129.5830.2229.5829.7529.752,611,600
08 Apr 202129.8829.9929.5729.6029.605,627,200
07 Apr 202129.1429.8228.7529.8129.813,075,400
06 Apr 202128.8528.9428.5528.7628.762,269,700
05 Apr 202129.1729.2228.7428.9628.961,771,000
01 Apr 202129.5829.7528.6928.7928.793,755,700
31 Mar 202128.8630.0128.4929.4529.454,904,500
30 Mar 202128.9829.6828.7528.8028.804,004,800
29 Mar 202127.7429.2727.5428.7928.797,183,500
26 Mar 202128.0528.5327.3327.8527.856,878,500
25 Mar 202128.1928.3327.7228.0628.065,996,700
24 Mar 202128.9128.9428.1928.2928.296,039,500
23 Mar 202129.7529.8628.4928.6028.605,886,000
22 Mar 202130.4530.7829.6229.7729.774,872,300
19 Mar 202133.4833.7830.9731.0931.0910,867,100
18 Mar 202133.9734.3533.6433.7533.753,682,900
17 Mar 202133.6234.3033.5033.9633.961,917,100
16 Mar 202134.3334.3633.4233.5733.573,162,700
15 Mar 202134.1634.8134.1434.4934.493,469,900
12 Mar 202133.8634.4333.8434.2734.271,829,900
11 Mar 202132.7634.3532.6034.1334.133,631,700
10 Mar 202132.8733.6032.6132.7432.742,540,700
09 Mar 202132.5433.2332.2332.5832.584,424,300
08 Mar 202131.3532.4531.3332.2332.234,022,000
05 Mar 202131.3931.6030.0031.1331.136,753,800
04 Mar 202130.8031.0730.1430.9330.934,606,600
03 Mar 202132.2133.2530.3430.8730.8713,385,100
02 Mar 202133.6733.8332.1332.3432.345,205,700
01 Mar 202133.2033.8932.5433.6533.654,726,800
26 Feb 202132.3633.4532.1132.8632.867,077,700
25 Feb 202131.5732.6631.4331.7331.734,633,700
24 Feb 202131.2232.2130.1231.5531.555,182,500
23 Feb 202130.6431.0830.3530.8630.864,122,500
22 Feb 202130.0630.7429.7130.5830.584,155,200
19 Feb 202130.4330.6429.6230.1030.106,058,400
18 Feb 202129.7730.6629.7530.5430.546,561,800
17 Feb 202130.1430.4029.8230.0430.043,996,400
16 Feb 202130.1430.5629.8730.3930.394,353,000
12 Feb 202128.8629.7628.7529.7529.752,206,000
11 Feb 202129.0229.2428.5729.0729.071,961,900
10 Feb 202129.2729.3528.5929.0729.072,286,600
09 Feb 202128.5029.3128.3829.0929.092,366,100
08 Feb 202128.3928.9528.2028.4528.453,058,900
05 Feb 202129.5029.5728.3228.3828.384,679,700
04 Feb 202128.9529.2728.7529.0329.036,312,600
03 Feb 202129.5629.7228.7428.8828.882,347,300
02 Feb 202130.1930.6929.5329.5429.542,610,100
01 Feb 202129.2530.0929.2529.8129.813,757,700
29 Jan 202129.4630.2828.7729.0329.033,110,300
28 Jan 202130.0630.2529.3329.5029.503,519,800
27 Jan 202130.1631.2129.5829.8329.834,168,600
26 Jan 202130.1530.3529.5630.3530.352,612,500
25 Jan 202130.2230.3129.4829.9529.952,763,500
22 Jan 202130.0230.9329.9330.4630.461,873,600
21 Jan 202131.1331.3530.2930.3930.392,902,900
20 Jan 202131.1331.3730.5831.0131.013,079,900
19 Jan 202132.0032.0230.8431.1631.162,894,400
15 Jan 202131.6031.6630.6631.5131.512,277,600
14 Jan 202131.3932.0431.1431.6431.642,655,700
13 Jan 202132.5132.5431.3031.3131.312,375,000
12 Jan 202131.5632.3831.3932.2832.282,466,900
11 Jan 202131.2031.7931.1631.5431.541,619,400
08 Jan 202131.2331.4930.7831.3831.382,303,300
07 Jan 202131.5031.8630.9731.0931.091,748,400
06 Jan 202130.6231.5530.6231.4131.412,756,700
05 Jan 202130.3330.8730.2830.6030.602,271,600
04 Jan 202130.9631.1530.1530.5030.502,420,200
31 Dec 202030.2030.8929.9130.6730.672,809,300
30 Dec 202030.5030.7230.1030.1230.121,795,500
29 Dec 202030.7630.9830.1430.3730.372,199,500
28 Dec 202030.7031.1230.5530.6630.662,014,800
24 Dec 202030.5830.7530.2930.5430.54663,900
23 Dec 202030.2630.5130.1030.4330.431,562,700
22 Dec 202029.7130.3729.1730.2130.213,293,400
21 Dec 202029.3829.9729.1129.5329.533,324,700
18 Dec 202030.6730.9029.7130.0130.015,969,600
17 Dec 202030.1930.5830.0530.4930.493,618,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...