Canada markets closed

Elanco Animal Health Incorporated (ELAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.53+0.06 (+0.45%)
At close: 04:00PM EDT
13.53 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.7313.7713.4113.5313.533,227,893
May 02, 202413.3813.5413.1713.4713.473,915,600
May 01, 202413.1013.4612.9913.1513.152,808,000
Apr 30, 202413.5113.5513.1113.1613.164,184,300
Apr 29, 202413.3113.8413.2913.5713.574,121,600
Apr 26, 202413.0313.3612.9213.2613.263,254,100
Apr 25, 202413.1713.2212.7913.0413.043,723,000
Apr 24, 202413.4513.8213.2713.3113.313,812,100
Apr 23, 202413.0013.7312.9813.4613.464,785,000
Apr 22, 202413.0913.1912.7312.9312.935,395,900
Apr 19, 202413.4813.4912.6912.9512.955,739,900
Apr 18, 202413.4213.7413.3313.5713.573,809,100
Apr 17, 202413.7213.8113.3713.4113.414,149,600
Apr 16, 202413.8013.9013.5513.6413.644,297,900
Apr 15, 202414.4814.5413.8013.8713.874,677,700
Apr 12, 202414.6614.7414.2314.3514.354,431,900
Apr 11, 202414.8114.9514.5514.7514.752,706,200
Apr 10, 202414.9515.0514.6714.7514.754,622,100
Apr 09, 202415.4915.5615.0815.2715.279,709,200
Apr 08, 202415.5815.6615.4415.4815.482,428,800
Apr 05, 202415.4915.6715.4015.5615.564,451,800
Apr 04, 202415.5915.8015.3615.4915.494,041,700
Apr 03, 202415.4815.8015.4215.4315.433,385,400
Apr 02, 202415.7615.8515.5515.5815.583,465,900
Apr 01, 202416.3116.4115.9415.9715.973,413,700
Mar 28, 202416.2016.4116.1216.2816.282,321,900
Mar 27, 202415.9916.1715.9216.1716.172,022,400
Mar 26, 202416.0316.0615.8415.8915.892,792,900
Mar 25, 202415.8916.2015.8515.9115.911,899,500
Mar 22, 202416.3016.4315.7815.8215.822,516,500
Mar 21, 202416.3216.5116.1716.3016.302,716,100
Mar 20, 202415.6116.1815.5816.1816.182,799,800
Mar 19, 202415.6815.8315.5815.6815.683,642,200
Mar 18, 202415.7216.0415.7215.7815.784,696,500
Mar 15, 202415.6615.8615.5315.7215.723,601,300
Mar 14, 202415.8815.8815.5215.7515.752,946,800
Mar 13, 202415.8516.3215.7115.9115.913,991,100
Mar 12, 202416.0916.1315.7415.7715.774,590,100
Mar 11, 202416.7116.7316.0116.0216.025,039,600
Mar 08, 202416.3516.5116.2516.4516.453,140,000
Mar 07, 202416.1716.3016.0716.2916.292,646,600
Mar 06, 202416.2216.2515.9116.0516.053,171,300
Mar 05, 202416.1016.3915.9515.9915.993,044,000
Mar 04, 202416.0116.2615.7416.1716.173,311,700
Mar 01, 202415.9216.1515.7616.0316.033,938,100
Feb 29, 202416.0816.2115.8515.8915.894,862,700
Feb 28, 202416.3416.3615.9115.9315.934,006,100
Feb 27, 202416.5616.6516.3516.4616.464,118,600
Feb 26, 202415.3116.8815.1416.2616.2611,028,200
Feb 23, 202416.2916.4516.0616.3716.377,686,300
Feb 22, 202416.3016.3815.9916.1516.156,087,800
Feb 21, 202416.0116.1915.9216.1616.164,673,200
Feb 20, 202416.0516.3315.9316.1516.154,257,000
Feb 16, 202416.2016.5516.1516.2516.253,246,900
Feb 15, 202416.1116.5616.1116.4116.413,935,600
Feb 14, 202415.9316.1115.8116.0616.062,569,500
Feb 13, 202415.7515.9215.3815.6915.694,200,700
Feb 12, 202415.9516.3415.9516.1716.173,841,400
Feb 09, 202415.9016.0115.7215.9715.973,234,100
Feb 08, 202415.8015.9515.6215.8715.873,618,600
Feb 07, 202416.0716.0815.7715.7815.783,999,300
Feb 06, 202415.8816.0715.6716.0216.026,919,800
Feb 05, 202415.6715.9314.9515.9015.909,350,800
Feb 02, 202414.5714.8414.3514.7314.732,668,600
Feb 01, 202414.8914.9214.5114.7914.793,376,700
Jan 31, 202415.1815.3314.7314.7414.745,059,000
Jan 30, 202415.1415.1914.9715.1215.123,809,900
Jan 29, 202415.1615.2515.0215.1915.192,878,300
Jan 26, 202414.8415.2814.8415.1815.184,089,300
Jan 25, 202414.7415.0014.5914.8414.844,179,300
Jan 24, 202414.8915.0414.5214.5614.564,366,100
Jan 23, 202414.6614.8214.4514.7214.724,073,300
Jan 22, 202414.7214.9014.4714.5414.544,202,500
Jan 19, 202415.0615.0614.5014.6014.605,520,400
Jan 18, 202414.8915.0014.7014.8014.803,791,100
Jan 17, 202414.9015.0714.7514.8014.806,409,300
Jan 16, 202415.3615.3615.1215.1315.134,059,600
Jan 12, 202415.5815.8715.4415.5515.558,554,400
Jan 11, 202414.9915.5314.9215.4915.494,606,200
Jan 10, 202415.4315.5015.1015.2115.213,901,400
Jan 09, 202415.4315.7415.3115.4115.414,178,700
Jan 08, 202415.3915.8515.3115.5515.554,921,600
Jan 05, 202415.4615.9415.2315.4515.4510,978,800
Jan 04, 202414.5014.7314.3514.5514.555,580,500
Jan 03, 202414.3914.4213.9114.3714.377,615,400
Jan 02, 202414.6714.8614.5214.6414.643,759,800
Dec 29, 202314.8215.1014.8214.9014.903,407,400
Dec 28, 202314.7814.9714.7114.9414.942,250,700
Dec 27, 202314.8014.9514.7114.8014.802,055,500
Dec 26, 202314.7014.9014.6214.7914.793,492,300
Dec 22, 202314.5514.8114.5214.6714.673,006,900
Dec 21, 202314.2414.5814.1314.5214.523,499,100
Dec 20, 202314.2414.4813.9914.0114.014,977,300
Dec 19, 202314.0014.3813.8714.2914.297,832,100
Dec 18, 202313.7213.8913.5313.6713.676,716,600
Dec 15, 202314.0614.2813.5713.7613.768,103,600
Dec 14, 202313.9914.2813.5113.7713.7712,508,200
Dec 13, 202312.7213.8112.6513.6613.667,859,200
Dec 12, 202312.7012.7812.5012.6912.693,846,600
Dec 11, 202312.7512.8112.6012.7112.714,322,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...