UK government set for stake in Iron Maiden airship business

Plan for public stake in aviation startup that is trying to bring Zeppelins back to Britain's skies

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.15+1.02 (+3.26%)

As of 3:07PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Mar 2021	31.35	32.45	31.33	32.15	32.15	2,856,731
05 Mar 2021	31.39	31.60	30.00	31.13	31.13	6,753,800
04 Mar 2021	30.80	31.07	30.14	30.93	30.93	4,585,700
03 Mar 2021	32.21	33.25	30.34	30.87	30.87	13,385,100
02 Mar 2021	33.67	33.83	32.13	32.34	32.34	5,205,700
01 Mar 2021	33.20	33.89	32.54	33.65	33.65	4,726,800
26 Feb 2021	32.36	33.45	32.11	32.86	32.86	7,077,700
25 Feb 2021	31.57	32.66	31.43	31.73	31.73	4,633,700
24 Feb 2021	31.22	32.21	30.12	31.55	31.55	5,182,500
23 Feb 2021	30.64	31.08	30.35	30.86	30.86	4,122,500
22 Feb 2021	30.06	30.74	29.71	30.58	30.58	4,155,200
19 Feb 2021	30.43	30.64	29.62	30.10	30.10	6,058,400
18 Feb 2021	29.77	30.66	29.75	30.54	30.54	6,561,800
17 Feb 2021	30.14	30.40	29.82	30.04	30.04	3,996,400
16 Feb 2021	30.14	30.56	29.87	30.39	30.39	4,353,000
12 Feb 2021	28.86	29.76	28.75	29.75	29.75	2,206,000
11 Feb 2021	29.02	29.24	28.57	29.07	29.07	1,961,900
10 Feb 2021	29.27	29.35	28.59	29.07	29.07	2,286,600
09 Feb 2021	28.50	29.31	28.38	29.09	29.09	2,366,100
08 Feb 2021	28.39	28.95	28.20	28.45	28.45	3,058,900
05 Feb 2021	29.50	29.57	28.32	28.38	28.38	4,679,700
04 Feb 2021	28.95	29.27	28.75	29.03	29.03	6,312,600
03 Feb 2021	29.56	29.72	28.74	28.88	28.88	2,347,300
02 Feb 2021	30.19	30.69	29.53	29.54	29.54	2,610,100
01 Feb 2021	29.25	30.09	29.25	29.81	29.81	3,757,700
29 Jan 2021	29.46	30.28	28.77	29.03	29.03	3,110,300
28 Jan 2021	30.06	30.25	29.33	29.50	29.50	3,519,800
27 Jan 2021	30.16	31.21	29.58	29.83	29.83	4,168,600
26 Jan 2021	30.15	30.35	29.56	30.35	30.35	2,612,500
25 Jan 2021	30.22	30.31	29.48	29.95	29.95	2,763,500
22 Jan 2021	30.02	30.93	29.93	30.46	30.46	1,873,600
21 Jan 2021	31.13	31.35	30.29	30.39	30.39	2,902,900
20 Jan 2021	31.13	31.37	30.58	31.01	31.01	3,079,900
19 Jan 2021	32.00	32.02	30.84	31.16	31.16	2,894,400
15 Jan 2021	31.60	31.66	30.66	31.51	31.51	2,277,600
14 Jan 2021	31.39	32.04	31.14	31.64	31.64	2,655,700
13 Jan 2021	32.51	32.54	31.30	31.31	31.31	2,375,000
12 Jan 2021	31.56	32.38	31.39	32.28	32.28	2,466,900
11 Jan 2021	31.20	31.79	31.16	31.54	31.54	1,619,400
08 Jan 2021	31.23	31.49	30.78	31.38	31.38	2,303,300
07 Jan 2021	31.50	31.86	30.97	31.09	31.09	1,748,400
06 Jan 2021	30.62	31.55	30.62	31.41	31.41	2,756,700
05 Jan 2021	30.33	30.87	30.28	30.60	30.60	2,271,600
04 Jan 2021	30.96	31.15	30.15	30.50	30.50	2,420,200
31 Dec 2020	30.20	30.89	29.91	30.67	30.67	2,809,300
30 Dec 2020	30.50	30.72	30.10	30.12	30.12	1,795,500
29 Dec 2020	30.76	30.98	30.14	30.37	30.37	2,199,500
28 Dec 2020	30.70	31.12	30.55	30.66	30.66	2,014,800
24 Dec 2020	30.58	30.75	30.29	30.54	30.54	663,900
23 Dec 2020	30.26	30.51	30.10	30.43	30.43	1,562,700
22 Dec 2020	29.71	30.37	29.17	30.21	30.21	3,293,400
21 Dec 2020	29.38	29.97	29.11	29.53	29.53	3,324,700
18 Dec 2020	30.67	30.90	29.71	30.01	30.01	5,969,600
17 Dec 2020	30.19	30.58	30.05	30.49	30.49	3,618,700
16 Dec 2020	30.75	30.75	29.78	29.95	29.95	6,358,300
15 Dec 2020	29.04	31.07	28.29	30.82	30.82	12,719,800
14 Dec 2020	29.00	29.07	28.26	28.71	28.71	5,237,400
11 Dec 2020	28.80	29.04	28.09	28.65	28.65	4,100,800
10 Dec 2020	28.95	29.23	28.62	28.80	28.80	3,846,600
09 Dec 2020	29.47	29.95	28.71	28.89	28.89	4,575,000
08 Dec 2020	29.46	29.94	29.35	29.79	29.79	3,548,900
07 Dec 2020	29.54	29.86	29.18	29.35	29.35	4,743,200
04 Dec 2020	29.20	29.42	28.90	29.38	29.38	3,766,500
03 Dec 2020	30.04	30.10	29.05	29.20	29.20	8,499,100
02 Dec 2020	29.49	30.07	29.31	30.00	30.00	16,816,000
01 Dec 2020	29.68	30.02	28.93	29.31	29.31	28,331,000
30 Nov 2020	30.93	31.79	30.05	30.59	30.59	5,348,500
27 Nov 2020	31.93	32.21	31.22	31.32	31.32	1,030,600
25 Nov 2020	31.45	31.80	30.52	31.78	31.78	1,345,800
24 Nov 2020	31.73	32.30	31.31	31.62	31.62	2,571,400
23 Nov 2020	30.14	31.36	29.91	31.03	31.03	5,552,600
20 Nov 2020	29.68	29.89	29.18	29.42	29.42	2,803,700
19 Nov 2020	29.45	29.99	29.21	29.50	29.50	2,006,400
18 Nov 2020	30.85	30.85	29.21	29.39	29.39	2,723,500
17 Nov 2020	30.60	31.19	30.06	30.41	30.41	3,006,200
16 Nov 2020	30.20	30.33	29.46	30.31	30.31	3,770,700
13 Nov 2020	30.32	30.83	29.65	30.15	30.15	2,203,300
12 Nov 2020	29.85	30.66	29.33	29.91	29.91	3,084,800
11 Nov 2020	31.30	31.44	29.68	29.97	29.97	26,151,400
10 Nov 2020	31.07	31.30	29.62	31.21	31.21	4,060,100
09 Nov 2020	29.94	31.73	29.15	31.06	31.06	5,535,900
06 Nov 2020	27.89	31.37	26.72	30.29	30.29	10,660,200
05 Nov 2020	32.33	32.79	32.04	32.58	32.58	6,370,800
04 Nov 2020	31.34	32.00	31.20	31.71	31.71	2,887,900
03 Nov 2020	31.88	32.42	30.88	31.24	31.24	3,300,600
02 Nov 2020	31.08	31.87	31.03	31.83	31.83	1,792,100
30 Oct 2020	31.34	31.95	30.57	31.01	31.01	2,081,900
29 Oct 2020	30.62	31.59	30.46	31.51	31.51	1,857,000
28 Oct 2020	31.00	31.56	30.73	30.77	30.77	2,526,900
27 Oct 2020	30.65	31.62	30.65	31.55	31.55	1,985,900
26 Oct 2020	31.20	31.27	30.53	30.83	30.83	1,547,900
23 Oct 2020	31.17	31.43	30.90	31.38	31.38	1,274,000
22 Oct 2020	30.84	31.33	30.77	31.18	31.18	2,441,300
21 Oct 2020	31.21	31.58	30.21	30.41	30.41	5,312,700
20 Oct 2020	31.05	31.49	30.86	31.21	31.21	2,675,700
19 Oct 2020	31.62	31.63	30.56	30.91	30.91	3,856,500
16 Oct 2020	32.25	32.49	31.49	31.54	31.54	3,791,200
15 Oct 2020	31.35	32.16	31.35	31.83	31.83	3,697,000
14 Oct 2020	32.80	33.13	31.77	31.87	31.87	6,426,700
13 Oct 2020	33.48	33.97	32.34	32.82	32.82	5,048,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,743.25-121.07(-0.42%)

HANG SENG28,540.83-557.46(-1.92%)

CRUDE OIL64.85-1.24(-1.88%)

UK government set for stake in Iron Maiden airship business

Elanco Animal Health Incorporated (ELAN)

NIKKEI 225
28,743.25
-121.07(-0.42%)

HANG SENG
28,540.83
-557.46(-1.92%)

CRUDE OIL
64.85
-1.24(-1.88%)