UK Markets closed

Elanco Animal Health Incorporated (ELAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.38+0.20 (+0.64%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202031.1731.4330.9031.3831.381,274,000
22 Oct 202030.8431.3330.7731.1831.182,441,300
21 Oct 202031.2131.5830.2130.4130.415,312,700
20 Oct 202031.0531.4930.8631.2131.212,675,700
19 Oct 202031.6231.6330.5630.9130.913,856,500
16 Oct 202032.2532.4931.4931.5431.543,791,200
15 Oct 202031.3532.1631.3531.8331.833,697,000
14 Oct 202032.8033.1331.7731.8731.876,426,700
13 Oct 202033.4833.9732.3432.8232.825,048,800
12 Oct 202033.2034.0932.9033.7933.794,239,600
09 Oct 202032.3533.3632.0833.1033.105,489,300
08 Oct 202031.4932.6231.3532.1332.136,069,800
07 Oct 202028.3732.5528.3732.0732.0721,280,700
06 Oct 202028.4728.9928.0528.2328.233,413,700
05 Oct 202027.9728.3127.7728.1628.161,918,700
02 Oct 202026.9928.0826.7627.7027.702,091,900
01 Oct 202028.0328.2127.2327.5327.533,487,800
30 Sep 202026.9328.6726.5827.9327.936,715,200
29 Sep 202026.9227.4426.6526.7626.762,806,900
28 Sep 202027.4527.4826.7627.0627.062,266,800
25 Sep 202026.1526.9526.0526.8526.853,234,300
24 Sep 202026.0226.7025.7626.2726.273,762,600
23 Sep 202026.9627.2026.3526.4126.412,826,000
22 Sep 202026.5027.1626.4027.0527.053,285,900
21 Sep 202026.0726.6025.9526.5526.555,408,500
18 Sep 202027.2027.3126.1426.5426.547,993,900
17 Sep 202027.0927.5326.8627.3527.354,370,000
16 Sep 202026.7827.7226.5527.3927.395,597,900
15 Sep 202027.8528.0225.9026.8426.846,447,700
14 Sep 202027.3027.7127.2527.6427.643,688,500
11 Sep 202027.4327.4826.6227.0827.082,497,500
10 Sep 202028.2128.3326.9327.2327.235,879,900
09 Sep 202028.3628.7728.2028.4728.471,982,100
08 Sep 202027.8628.4827.5228.1028.104,134,600
04 Sep 202028.2228.3627.3728.1028.102,618,700
03 Sep 202028.9629.0527.9328.1828.182,320,700
02 Sep 202028.7028.9328.3128.8328.835,729,800
01 Sep 202028.9129.0028.6928.7728.771,733,900
31 Aug 202029.2529.5729.0629.0629.062,595,400
28 Aug 202028.2629.3328.1629.1329.133,759,000
27 Aug 202028.0928.5627.9628.1328.134,336,100
26 Aug 202028.7228.8527.9828.1428.144,284,500
25 Aug 202027.8629.0027.6028.8628.865,970,300
24 Aug 202027.3327.6527.0327.4227.422,616,000
21 Aug 202027.3827.4626.7527.1027.103,144,500
20 Aug 202026.6127.7426.6027.5827.585,535,200
19 Aug 202025.9426.3625.7225.8025.801,739,200
18 Aug 202026.1126.1625.6026.0926.092,117,800
17 Aug 202025.7426.0925.1325.8525.854,962,600
14 Aug 202024.3526.4624.3525.7725.776,060,600
13 Aug 202024.8725.0224.3224.4424.442,718,900
12 Aug 202025.5625.7724.9525.0025.002,782,300
11 Aug 202025.1925.5325.0525.4225.423,233,400
10 Aug 202024.4824.9924.4624.6024.602,864,300
07 Aug 202024.5224.5824.1824.3024.302,883,100
06 Aug 202025.1425.5323.8024.4424.447,032,900
05 Aug 202025.3025.5124.7825.2825.284,822,300
04 Aug 202023.7425.2523.4524.8024.806,721,900
03 Aug 202023.6924.1423.0323.3123.316,692,200
31 Jul 202022.6223.7222.6023.6323.636,919,300
30 Jul 202021.1622.5821.1622.4522.4514,138,600
29 Jul 202021.0621.3120.8521.1521.159,518,800
28 Jul 202021.3821.5620.9621.1021.107,723,800
27 Jul 202022.9723.0221.1821.3021.3013,373,900
24 Jul 202023.3923.6022.9923.5923.593,159,700
23 Jul 202023.4123.6623.2123.3923.396,168,000
22 Jul 202023.6523.8923.4623.4723.472,971,100
21 Jul 202023.7424.0423.6223.6823.681,494,400
20 Jul 202023.7824.0923.4523.5523.552,242,400
17 Jul 202023.9924.2323.7423.7923.792,261,400
16 Jul 202023.9024.4223.7824.0024.002,096,500
15 Jul 202023.8424.4323.7724.0824.082,847,900
14 Jul 202022.5023.5422.4123.4823.485,750,600
13 Jul 202022.2423.2522.0322.6522.656,481,800
10 Jul 202021.3722.0421.2422.0322.032,443,600
09 Jul 202021.6521.6821.1721.3621.364,254,400
08 Jul 202021.5221.8521.3321.6521.654,831,000
07 Jul 202021.6021.8221.2321.5521.555,597,900
06 Jul 202021.5421.8121.3921.7621.761,949,000
02 Jul 202021.4221.6121.0421.2121.212,467,300
01 Jul 202021.5521.9021.0021.1921.192,539,000
30 Jun 202020.9921.5720.9121.4521.452,742,500
29 Jun 202021.3921.4720.7021.0021.004,142,600
26 Jun 202021.3521.3820.5521.1621.164,877,400
25 Jun 202021.2321.7320.9821.6021.605,868,600
24 Jun 202022.3322.4921.3221.4021.403,923,800
23 Jun 202022.5422.7722.1822.6422.644,669,100
22 Jun 202022.0422.3921.6022.3422.343,154,300
19 Jun 202022.3922.6221.8222.2622.264,705,300
18 Jun 202021.3021.9921.2021.8821.882,792,400
17 Jun 202022.2922.4721.4121.5921.592,721,000
16 Jun 202022.4922.8021.9922.0722.073,520,600
15 Jun 202021.5322.0821.0921.6321.634,142,500
12 Jun 202022.4022.7421.4522.0722.074,712,600
11 Jun 202022.3722.4721.3121.6721.674,333,700
10 Jun 202023.9824.2022.9423.0823.085,221,200
09 Jun 202024.4624.7423.8824.1024.105,137,900
08 Jun 202023.9524.8423.9524.7624.765,694,700
05 Jun 202023.3424.1423.0823.7523.755,855,000
04 Jun 202022.7323.0422.4322.5322.533,659,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...