Elanco Animal Health More Historical Data - 5EA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Elanco Animal Health Inc (5EA)
Elanco Animal Health Inc (5EA) Historical

5EA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	11.748	-0.13	-1.06%	11.702	11.748	11.684	3,100
Jul 18 2024	11.874	-0.05	-0.39%	11.874	11.874	11.874	210
Jul 17 2024	11.92	-0.19	-1.54%	12.00	12.186	11.92	610
Jul 16 2024	12.106	-0.37	-3.00%	12.106	12.106	12.106	12
Jul 15 2024	12.48	-0.07	-0.54%	12.902	12.902	12.48	325
Jul 12 2024	12.548	-0.07	-0.52%	12.548	12.548	12.548	150
Jul 11 2024	12.614	0.36	2.97%	12.428	12.614	12.30	305
Jul 10 2024	12.25	-0.85	-6.49%	12.54	12.54	12.146	1,156
Jul 09 2024	13.10	0.24	1.90%	13.086	13.486	13.086	1,775
Jul 08 2024	12.856	-0.04	-0.34%	12.856	12.856	12.856	200
Jul 05 2024	12.90	-0.39	-2.91%	13.106	13.212	12.85	844
Jul 04 2024	13.286	0.07	0.50%	13.166	13.286	13.166	670
Jul 03 2024	13.22	0.21	1.60%	12.834	13.22	12.834	210
Jul 02 2024	13.012	-0.19	-1.42%	13.06	13.06	13.012	465
Jul 01 2024	13.20	-0.82	-5.86%	13.632	13.632	13.20	780
Jun 28 2024	14.022	1.16	8.98%	13.398	14.50	13.398	2,147
Jun 27 2024	12.866	-3.93	-23.41%	16.916	16.916	12.866	3,115
Jun 26 2024	16.798	-0.20	-1.19%	16.798	16.798	16.798	320
Jun 25 2024	17.00	-0.19	-1.11%	16.996	17.138	16.996	618
Jun 24 2024	17.19	0.22	1.30%	16.80	17.19	16.80	819
Jun 21 2024	16.97	-0.03	-0.18%	16.916	16.97	16.916	500
Jun 20 2024	17.00	0.18	1.09%	17.008	17.026	17.00	480
Jun 19 2024	16.816	-0.08	-0.47%	16.816	16.816	16.816	1
Jun 18 2024	16.896	0.00	0.00%	16.896	16.896	16.896	0.00
Jun 17 2024	16.896	-0.03	-0.19%	16.94	16.94	16.74	797
Jun 14 2024	16.928	0.15	0.87%	16.712	16.928	16.712	553
Jun 13 2024	16.782	-0.23	-1.34%	16.734	16.782	16.628	1,170
Jun 12 2024	17.01	0.15	0.88%	17.01	17.01	17.01	106
Jun 11 2024	16.862	0.00	0.00%	16.862	16.862	16.862	0.00
Jun 10 2024	16.862	-0.05	-0.31%	16.818	16.862	16.758	230
Jun 07 2024	16.914	0.00	0.00%	16.914	16.914	16.914	0.00
Jun 06 2024	16.914	-0.19	-1.09%	17.036	17.116	16.848	3,347
Jun 05 2024	17.10	0.53	3.20%	17.074	17.10	17.074	651
Jun 04 2024	16.57	0.38	2.35%	16.57	16.57	16.57	100
Jun 03 2024	16.19	-0.06	-0.34%	16.19	16.19	16.19	1,000
May 31 2024	16.246	0.00	0.00%	16.246	16.246	16.246	0.00
May 30 2024	16.246	0.26	1.60%	16.246	16.246	16.246	320
May 29 2024	15.99	0.65	4.24%	15.78	15.99	15.78	158
May 28 2024	15.34	0.00	0.00%	15.34	15.34	15.34	0.00
May 27 2024	15.34	0.00	0.00%	15.34	15.34	15.34	0.00
May 24 2024	15.34	-0.06	-0.39%	15.176	15.34	15.176	372
May 23 2024	15.40	0.07	0.48%	15.724	15.724	15.40	139
May 22 2024	15.326	0.00	0.00%	15.326	15.326	15.326	0.00
May 21 2024	15.326	-0.27	-1.76%	15.326	15.326	15.326	700
May 20 2024	15.60	0.00	0.00%	15.60	15.60	15.60	0.00
May 17 2024	15.60	-0.20	-1.25%	15.546	15.60	15.546	730
May 16 2024	15.798	-0.11	-0.67%	15.60	15.798	15.50	858
May 15 2024	15.904	0.07	0.47%	15.838	15.904	15.838	283
May 14 2024	15.83	0.14	0.92%	15.684	15.83	15.684	364
May 13 2024	15.686	0.00	0.00%	15.686	15.686	15.686	0.00
May 10 2024	15.686	-0.08	-0.48%	16.00	16.20	15.686	1,155
May 09 2024	15.762	0.20	1.31%	15.596	15.762	15.596	2,795
May 08 2024	15.558	3.30	26.92%	12.652	15.922	12.652	2,166
May 07 2024	12.258	-0.04	-0.34%	12.258	12.258	12.258	1,582
May 06 2024	12.30	-0.40	-3.12%	12.646	12.646	12.30	750
May 03 2024	12.696	0.30	2.39%	12.696	12.696	12.696	35
May 02 2024	12.40	0.00	0.00%	12.40	12.40	12.40	0.00
Apr 30 2024	12.40	-0.11	-0.90%	12.40	12.40	12.40	200
Apr 29 2024	12.512	0.06	0.45%	12.512	12.512	12.512	460
Apr 26 2024	12.456	-0.18	-1.42%	12.456	12.456	12.456	200
Apr 25 2024	12.636	0.00	0.00%	12.636	12.636	12.636	0.00
Apr 24 2024	12.636	-0.16	-1.23%	12.654	12.654	12.56	615
Apr 23 2024	12.794	0.59	4.85%	12.794	12.794	12.794	60

Elanco Animal Health

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions