USX:ELAN - Elanco Animal Health Incorporated Elanco Animal Health Incorpora
Sector: Health Care, Industry: Pharmaceuticals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 USD 33.82 33.42 33.675 33.7 33.7 +0.110 (+0.33%) 1,475,916
10 Jun 2021 USD 34.02 33.2716 33.9 33.59 33.59 -0.310 (-0.91%) 3,840,728
9 Jun 2021 USD 34.04 33.41 33.57 33.9 33.9 +0.540 (+1.62%) 3,271,933
8 Jun 2021 USD 33.75 33.03 33.68 33.36 33.36 -0.200 (-0.60%) 3,800,239
7 Jun 2021 USD 34.33 33.42 34.07 33.56 33.56 -0.620 (-1.81%) 3,964,938
4 Jun 2021 USD 35.13 33.99 35.07 34.18 34.18 -0.820 (-2.34%) 3,764,500
3 Jun 2021 USD 35.74 34.99 35.47 35.0 35.0 -0.410 (-1.16%) 2,686,062
2 Jun 2021 USD 35.57 35.13 35.5 35.41 35.41 -0.090 (-0.25%) 2,466,059
1 Jun 2021 USD 36.23 35.44 36.23 35.5 35.5 -0.480 (-1.33%) 3,488,917
28 May 2021 USD 36.37 35.85 36.05 35.98 35.98 +0.110 (+0.31%) 2,540,247
27 May 2021 USD 36.0 35.52 35.69 35.87 35.87 +0.160 (+0.45%) 1,981,062
26 May 2021 USD 35.9 35.44 35.63 35.71 35.71 +0.200 (+0.56%) 2,374,729
25 May 2021 USD 36.02 35.49 36.0 35.51 35.51 -0.270 (-0.75%) 1,668,498
24 May 2021 USD 36.12 35.6519 35.85 35.78 35.78 +0.020 (+0.06%) 1,298,863
21 May 2021 USD 36.535 35.75 35.92 35.76 35.76 +0.070 (+0.20%) 4,405,807
20 May 2021 USD 35.795 35.1 35.13 35.69 35.69 +0.320 (+0.90%) 3,491,147
19 May 2021 USD 35.4 34.62 34.9 35.37 35.37 +0.070 (+0.20%) 2,589,601
18 May 2021 USD 35.7 34.8 34.81 35.3 35.3 +0.290 (+0.83%) 4,370,963
17 May 2021 USD 35.35 34.78 34.92 35.01 35.01 +0.210 (+0.60%) 6,125,783
14 May 2021 USD 34.94 33.85 33.99 34.8 34.8 +0.850 (+2.50%) 2,812,028
13 May 2021 USD 34.28 32.3 32.31 33.95 33.95 +1.850 (+5.76%) 5,954,684
12 May 2021 USD 32.63 31.81 32.37 32.1 32.1 -0.210 (-0.65%) 3,283,743
11 May 2021 USD 32.98 32.19 32.19 32.31 32.31 +0.070 (+0.22%) 5,340,141
10 May 2021 USD 33.32 32.23 33.25 32.24 32.24 -0.640 (-1.95%) 3,096,686
7 May 2021 USD 33.2 32.01 32.6 32.88 32.88 +1.830 (+5.89%) 5,605,162
6 May 2021 USD 31.19 30.58 31.14 31.05 31.05 -0.060 (-0.19%) 3,050,438
5 May 2021 USD 31.435 30.903 31.21 31.11 31.11 -0.200 (-0.64%) 2,578,117
4 May 2021 USD 31.902 31.16 31.73 31.31 31.31 -0.490 (-1.54%) 2,255,131
3 May 2021 USD 32.135 31.52 31.73 31.8 31.8 +0.090 (+0.28%) 4,822,853
30 Apr 2021 USD 32.52 31.7 32.06 31.71 31.71 -0.420 (-1.31%) 4,657,201