USX:ELAT - Elanco Animal Health Incorporat 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
23 Jul 2021 USD 55.39 55.39 55.39 55.39 55.39 +1.090 (+2.01%) 300
21 Jul 2021 USD 54.3 54.21 54.21 54.3 54.3 +0.070 (+0.13%) 1,098
20 Jul 2021 USD 54.29 53.97 53.97 54.23 54.23 +1.640 (+3.12%) 3,522
19 Jul 2021 USD 52.59 51.83 52.39 52.59 52.59 +0.460 (+0.88%) 46,056
16 Jul 2021 USD 52.57 52.13 52.45 52.13 52.13 -0.260 (-0.50%) 11,936
15 Jul 2021 USD 52.44 52.125 52.44 52.3898 52.3898 -0.260 (-0.49%) 226,812
14 Jul 2021 USD 52.65 52.65 52.65 52.65 52.65 -0.670 (-1.26%) 414
13 Jul 2021 USD 55.7202 52.01 52.0101 53.32 53.32 -0.860 (-1.59%) 12,974
12 Jul 2021 USD 54.29 53.91 54.1301 54.18 54.18 +0.560 (+1.04%) 3,446
9 Jul 2021 USD 53.68 53.405 53.45 53.62 53.62 +0.150 (+0.28%) 1,940
8 Jul 2021 USD 53.47 52.4 52.44 53.47 53.47 -0.280 (-0.52%) 3,268
7 Jul 2021 USD 53.82 53.6 53.62 53.75 53.75 -0.180 (-0.33%) 4,628
6 Jul 2021 USD 54.17 53.87 53.89 53.93 53.93 -0.030 (-0.06%) 3,465
2 Jul 2021 USD 54.22 53.645 54.22 53.96 53.96 -0.040 (-0.07%) 4,496
1 Jul 2021 USD 54.0 53.76 53.9 54.0 54.0 +0.340 (+0.63%) 1,964
30 Jun 2021 USD 53.96 53.59 53.82 53.66 53.66 -0.730 (-1.34%) 22,053
29 Jun 2021 USD 54.71 54.39 54.71 54.39 54.39 +0.180 (+0.33%) 1,551
28 Jun 2021 USD 54.21 53.76 53.76 54.21 54.21 +0.650 (+1.21%) 2,763
25 Jun 2021 USD 53.82 53.56 53.82 53.56 53.56 -0.240 (-0.45%) 43,837
24 Jun 2021 USD 53.85 53.5201 53.5201 53.8 53.8 +0.110 (+0.20%) 21,522
23 Jun 2021 USD 54.12 53.68 54.12 53.69 53.69 -0.130 (-0.24%) 3,781
22 Jun 2021 USD 53.85 52.93 53.04 53.82 53.82 +1.050 (+1.99%) 77,291
21 Jun 2021 USD 53.59 52.77 53.53 52.77 52.77 -0.580 (-1.09%) 113,424
18 Jun 2021 USD 53.8929 53.35 53.8929 53.35 53.35 -1.180 (-2.16%) 52,911
17 Jun 2021 USD 54.53 53.7 53.7 54.53 54.53 +0.650 (+1.21%) 216,150
16 Jun 2021 USD 54.95 53.03 53.03 53.88 53.88 +0.790 (+1.49%) 442,779
15 Jun 2021 USD 53.8785 52.02 52.02 53.09 53.09 +1.080 (+2.08%) 14,067
14 Jun 2021 USD 52.08 51.39 52.08 52.01 52.01 +0.040 (+0.08%) 10,236
11 Jun 2021 USD 51.97 51.31 51.31 51.97 51.97 +0.200 (+0.39%) 1,959
10 Jun 2021 USD 52.25 51.37 52.25 51.77 51.77 -0.430 (-0.82%) 3,174