Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Elanco Animal Health Inc (NY: ELAN )

12.50 +0.38 (+3.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 12.13 12.60 12.12 12.50 4,585,191 +0.38(+3.14%)
Dec 05, 2024 12.30 12.35 12.04 12.12 6,368,992 -0.13(-1.06%)
Dec 04, 2024 12.50 12.53 12.23 12.25 5,496,969 -0.23(-1.84%)
Dec 03, 2024 13.35 13.48 12.24 12.48 12,374,889 -1.00(-7.42%)
Dec 02, 2024 13.14 13.48 13.14 13.48 3,482,501 +0.27(+2.04%)
Nov 29, 2024 13.16 13.41 13.08 13.21 1,641,845 +0.08(+0.61%)
Nov 27, 2024 13.20 13.48 13.12 13.13 4,104,267 +0.00(+0.00%)
Nov 26, 2024 13.36 13.36 12.83 13.13 5,445,635 -0.26(-1.94%)
Nov 25, 2024 13.49 13.65 13.26 13.39 4,524,179 +0.03(+0.22%)
Nov 22, 2024 13.37 13.46 13.15 13.36 3,632,851 -0.04(-0.30%)
Nov 21, 2024 13.40 13.57 13.26 13.40 4,564,578 -0.04(-0.30%)
Nov 20, 2024 13.29 13.46 13.17 13.44 2,203,421 +0.13(+0.98%)
Nov 19, 2024 13.36 13.45 13.15 13.31 2,960,681 -0.14(-1.04%)
Nov 18, 2024 13.79 13.90 13.30 13.45 6,295,784 -0.53(-3.79%)
Nov 15, 2024 13.90 14.06 13.68 13.98 5,098,142 -0.06(-0.43%)
Nov 14, 2024 14.22 14.24 13.88 14.04 2,977,614 -0.15(-1.06%)
Nov 13, 2024 14.17 14.31 14.13 14.19 3,458,290 +0.07(+0.50%)
Nov 12, 2024 14.08 14.71 14.02 14.12 3,947,085 -0.15(-1.05%)
Nov 11, 2024 14.18 14.44 14.02 14.27 3,245,496 +0.20(+1.42%)
Nov 08, 2024 14.28 14.40 13.84 14.07 6,323,574 -0.43(-2.97%)
Nov 07, 2024 13.20 14.75 12.87 14.50 9,244,507 +1.64(+12.75%)
Nov 06, 2024 12.82 13.10 12.64 12.86 9,502,658 +0.19(+1.50%)
Nov 05, 2024 12.45 12.77 12.35 12.67 2,895,673 +0.11(+0.88%)
Nov 04, 2024 12.60 12.83 12.50 12.56 3,256,972 -0.04(-0.32%)
Nov 01, 2024 12.60 12.75 12.49 12.60 3,804,471 -0.04(-0.32%)
Oct 31, 2024 12.70 12.79 12.42 12.64 8,818,840 -0.14(-1.10%)
Oct 30, 2024 12.49 12.78 12.46 12.78 4,544,719 +0.27(+2.16%)
Oct 29, 2024 12.47 12.62 12.40 12.51 2,879,026 +0.00(+0.00%)
Oct 28, 2024 12.49 12.63 12.41 12.51 3,051,305 +0.10(+0.81%)
Oct 25, 2024 12.35 12.47 12.19 12.41 2,839,366 +0.02(+0.16%)
Oct 24, 2024 12.43 12.66 12.34 12.39 3,063,429 -0.12(-0.96%)
Oct 23, 2024 12.66 12.69 12.32 12.51 3,699,567 -0.15(-1.18%)
Oct 22, 2024 12.46 12.68 12.27 12.66 3,920,606 +0.04(+0.32%)
Oct 21, 2024 12.97 13.16 12.62 12.62 3,647,700 -0.35(-2.70%)
Oct 18, 2024 12.77 13.19 12.71 12.97 4,801,323 +0.14(+1.09%)
Oct 17, 2024 13.21 13.21 12.75 12.83 6,577,610 -0.43(-3.24%)
Oct 16, 2024 13.83 13.96 13.11 13.26 8,990,208 -0.69(-4.95%)
Oct 15, 2024 14.24 14.46 13.94 13.95 3,156,916 -0.42(-2.92%)
Oct 14, 2024 14.42 14.50 14.21 14.37 2,831,375 +0.00(+0.00%)
Oct 11, 2024 14.48 14.66 14.31 14.37 2,800,846 -0.15(-1.03%)
Oct 10, 2024 14.50 14.76 14.42 14.52 2,978,539 -0.07(-0.48%)
Oct 09, 2024 14.43 14.60 14.27 14.59 2,943,709 +0.12(+0.83%)
Oct 08, 2024 14.61 14.98 14.41 14.47 2,466,002 -0.08(-0.55%)
Oct 07, 2024 14.69 14.85 14.38 14.55 2,573,678 -0.11(-0.75%)
Oct 04, 2024 14.61 14.79 14.34 14.66 3,808,539 +0.16(+1.10%)
Oct 03, 2024 14.44 14.62 14.19 14.50 2,480,614 +0.06(+0.42%)
Oct 02, 2024 14.44 14.81 14.37 14.44 3,776,654 -0.06(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.