Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,999.12 -72.51 (-1.43%) Dow
37,812.60 -648.32 (-1.69%) Nasdaq
15,406.31 -306.44 (-1.95%) Bitcoin USD
63,237.99 -2,681.69 (-4.07%) CMC Crypto 200
1,370.06 -12.52 (-0.91%)
Elanco Animal Health Incorporated (ELAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 13.17 | 13.22 | 13.03 | 13.12 | 13.12 | 127,101 |
| 24 Apr 2024 | 13.45 | 13.82 | 13.27 | 13.31 | 13.31 | 3,812,100 |
| 23 Apr 2024 | 13.00 | 13.73 | 12.98 | 13.46 | 13.46 | 4,785,000 |
| 22 Apr 2024 | 13.09 | 13.19 | 12.73 | 12.93 | 12.93 | 5,395,900 |
| 19 Apr 2024 | 13.48 | 13.49 | 12.69 | 12.95 | 12.95 | 5,739,900 |
| 18 Apr 2024 | 13.42 | 13.74 | 13.33 | 13.57 | 13.57 | 3,809,100 |
| 17 Apr 2024 | 13.72 | 13.81 | 13.37 | 13.41 | 13.41 | 4,149,600 |
| 16 Apr 2024 | 13.80 | 13.90 | 13.55 | 13.64 | 13.64 | 4,297,900 |
| 15 Apr 2024 | 14.48 | 14.54 | 13.80 | 13.87 | 13.87 | 4,677,700 |
| 12 Apr 2024 | 14.66 | 14.74 | 14.23 | 14.35 | 14.35 | 4,431,900 |
| 11 Apr 2024 | 14.81 | 14.95 | 14.55 | 14.75 | 14.75 | 2,706,200 |
| 10 Apr 2024 | 14.95 | 15.05 | 14.67 | 14.75 | 14.75 | 4,622,100 |
| 09 Apr 2024 | 15.49 | 15.56 | 15.08 | 15.27 | 15.27 | 9,709,200 |
| 08 Apr 2024 | 15.58 | 15.66 | 15.44 | 15.48 | 15.48 | 2,428,800 |
| 05 Apr 2024 | 15.49 | 15.67 | 15.40 | 15.56 | 15.56 | 4,451,800 |
| 04 Apr 2024 | 15.59 | 15.80 | 15.36 | 15.49 | 15.49 | 4,041,700 |
| 03 Apr 2024 | 15.48 | 15.80 | 15.42 | 15.43 | 15.43 | 3,385,400 |
| 02 Apr 2024 | 15.76 | 15.85 | 15.55 | 15.58 | 15.58 | 3,465,900 |
| 01 Apr 2024 | 16.31 | 16.41 | 15.94 | 15.97 | 15.97 | 3,413,700 |
| 28 Mar 2024 | 16.20 | 16.41 | 16.12 | 16.28 | 16.28 | 2,321,900 |
| 27 Mar 2024 | 15.99 | 16.17 | 15.92 | 16.17 | 16.17 | 2,022,400 |
| 26 Mar 2024 | 16.03 | 16.06 | 15.84 | 15.89 | 15.89 | 2,792,900 |
| 25 Mar 2024 | 15.89 | 16.20 | 15.85 | 15.91 | 15.91 | 1,899,500 |
| 22 Mar 2024 | 16.30 | 16.43 | 15.78 | 15.82 | 15.82 | 2,516,500 |
| 21 Mar 2024 | 16.32 | 16.51 | 16.17 | 16.30 | 16.30 | 2,716,100 |
| 20 Mar 2024 | 15.61 | 16.18 | 15.58 | 16.18 | 16.18 | 2,799,800 |
| 19 Mar 2024 | 15.68 | 15.83 | 15.58 | 15.68 | 15.68 | 3,642,200 |
| 18 Mar 2024 | 15.72 | 16.04 | 15.72 | 15.78 | 15.78 | 4,696,500 |
| 15 Mar 2024 | 15.66 | 15.86 | 15.53 | 15.72 | 15.72 | 3,601,300 |
| 14 Mar 2024 | 15.88 | 15.88 | 15.52 | 15.75 | 15.75 | 2,946,800 |
| 13 Mar 2024 | 15.85 | 16.32 | 15.71 | 15.91 | 15.91 | 3,991,100 |
| 12 Mar 2024 | 16.09 | 16.13 | 15.74 | 15.77 | 15.77 | 4,590,100 |
| 11 Mar 2024 | 16.71 | 16.73 | 16.01 | 16.02 | 16.02 | 5,039,600 |
| 08 Mar 2024 | 16.35 | 16.51 | 16.25 | 16.45 | 16.45 | 3,140,000 |
| 07 Mar 2024 | 16.17 | 16.30 | 16.07 | 16.29 | 16.29 | 2,646,600 |
| 06 Mar 2024 | 16.22 | 16.25 | 15.91 | 16.05 | 16.05 | 3,171,300 |
| 05 Mar 2024 | 16.10 | 16.39 | 15.95 | 15.99 | 15.99 | 3,044,000 |
| 04 Mar 2024 | 16.01 | 16.26 | 15.74 | 16.17 | 16.17 | 3,311,700 |
| 01 Mar 2024 | 15.92 | 16.15 | 15.76 | 16.03 | 16.03 | 3,938,100 |
| 29 Feb 2024 | 16.08 | 16.21 | 15.85 | 15.89 | 15.89 | 4,862,700 |
| 28 Feb 2024 | 16.34 | 16.36 | 15.91 | 15.93 | 15.93 | 4,006,100 |
| 27 Feb 2024 | 16.56 | 16.65 | 16.35 | 16.46 | 16.46 | 4,118,600 |
| 26 Feb 2024 | 15.31 | 16.88 | 15.14 | 16.26 | 16.26 | 11,028,200 |
| 23 Feb 2024 | 16.29 | 16.45 | 16.06 | 16.37 | 16.37 | 7,686,300 |
| 22 Feb 2024 | 16.30 | 16.38 | 15.99 | 16.15 | 16.15 | 6,087,800 |
| 21 Feb 2024 | 16.01 | 16.19 | 15.92 | 16.16 | 16.16 | 4,673,200 |
| 20 Feb 2024 | 16.05 | 16.33 | 15.93 | 16.15 | 16.15 | 4,257,000 |
| 16 Feb 2024 | 16.20 | 16.55 | 16.15 | 16.25 | 16.25 | 3,246,900 |
| 15 Feb 2024 | 16.11 | 16.56 | 16.11 | 16.41 | 16.41 | 3,935,600 |
| 14 Feb 2024 | 15.93 | 16.11 | 15.81 | 16.06 | 16.06 | 2,569,500 |
| 13 Feb 2024 | 15.75 | 15.92 | 15.38 | 15.69 | 15.69 | 4,200,700 |
| 12 Feb 2024 | 15.95 | 16.34 | 15.95 | 16.17 | 16.17 | 3,841,400 |
| 09 Feb 2024 | 15.90 | 16.01 | 15.72 | 15.97 | 15.97 | 3,234,100 |
| 08 Feb 2024 | 15.80 | 15.95 | 15.62 | 15.87 | 15.87 | 3,618,600 |
| 07 Feb 2024 | 16.07 | 16.08 | 15.77 | 15.78 | 15.78 | 3,999,300 |
| 06 Feb 2024 | 15.88 | 16.07 | 15.67 | 16.02 | 16.02 | 6,919,800 |
| 05 Feb 2024 | 15.67 | 15.93 | 14.95 | 15.90 | 15.90 | 9,350,800 |
| 02 Feb 2024 | 14.57 | 14.84 | 14.35 | 14.73 | 14.73 | 2,668,600 |
| 01 Feb 2024 | 14.89 | 14.92 | 14.51 | 14.79 | 14.79 | 3,376,700 |
| 31 Jan 2024 | 15.18 | 15.33 | 14.73 | 14.74 | 14.74 | 5,059,000 |
| 30 Jan 2024 | 15.14 | 15.19 | 14.97 | 15.12 | 15.12 | 3,809,900 |
| 29 Jan 2024 | 15.16 | 15.25 | 15.02 | 15.19 | 15.19 | 2,878,300 |
| 26 Jan 2024 | 14.84 | 15.28 | 14.84 | 15.18 | 15.18 | 4,089,300 |
| 25 Jan 2024 | 14.74 | 15.00 | 14.59 | 14.84 | 14.84 | 4,179,300 |
| 24 Jan 2024 | 14.89 | 15.04 | 14.52 | 14.56 | 14.56 | 4,366,100 |
| 23 Jan 2024 | 14.66 | 14.82 | 14.45 | 14.72 | 14.72 | 4,073,300 |
| 22 Jan 2024 | 14.72 | 14.90 | 14.47 | 14.54 | 14.54 | 4,202,500 |
| 19 Jan 2024 | 15.06 | 15.06 | 14.50 | 14.60 | 14.60 | 5,520,400 |
| 18 Jan 2024 | 14.89 | 15.00 | 14.70 | 14.80 | 14.80 | 3,791,100 |
| 17 Jan 2024 | 14.90 | 15.07 | 14.75 | 14.80 | 14.80 | 6,409,300 |
| 16 Jan 2024 | 15.36 | 15.36 | 15.12 | 15.13 | 15.13 | 4,059,600 |
| 12 Jan 2024 | 15.58 | 15.87 | 15.44 | 15.55 | 15.55 | 8,554,400 |
| 11 Jan 2024 | 14.99 | 15.53 | 14.92 | 15.49 | 15.49 | 4,606,200 |
| 10 Jan 2024 | 15.43 | 15.50 | 15.10 | 15.21 | 15.21 | 3,901,400 |
| 09 Jan 2024 | 15.43 | 15.74 | 15.31 | 15.41 | 15.41 | 4,178,700 |
| 08 Jan 2024 | 15.39 | 15.85 | 15.31 | 15.55 | 15.55 | 4,921,600 |
| 05 Jan 2024 | 15.46 | 15.94 | 15.23 | 15.45 | 15.45 | 10,978,800 |
| 04 Jan 2024 | 14.50 | 14.73 | 14.35 | 14.55 | 14.55 | 5,580,500 |
| 03 Jan 2024 | 14.39 | 14.42 | 13.91 | 14.37 | 14.37 | 7,615,400 |
| 02 Jan 2024 | 14.67 | 14.86 | 14.52 | 14.64 | 14.64 | 3,759,800 |
| 29 Dec 2023 | 14.82 | 15.10 | 14.82 | 14.90 | 14.90 | 3,407,400 |
| 28 Dec 2023 | 14.78 | 14.97 | 14.71 | 14.94 | 14.94 | 2,250,700 |
| 27 Dec 2023 | 14.80 | 14.95 | 14.71 | 14.80 | 14.80 | 2,055,500 |
| 26 Dec 2023 | 14.70 | 14.90 | 14.62 | 14.79 | 14.79 | 3,492,300 |
| 22 Dec 2023 | 14.55 | 14.81 | 14.52 | 14.67 | 14.67 | 3,006,900 |
| 21 Dec 2023 | 14.24 | 14.58 | 14.13 | 14.52 | 14.52 | 3,499,100 |
| 20 Dec 2023 | 14.24 | 14.48 | 13.99 | 14.01 | 14.01 | 4,977,300 |
| 19 Dec 2023 | 14.00 | 14.38 | 13.87 | 14.29 | 14.29 | 7,832,100 |
| 18 Dec 2023 | 13.72 | 13.89 | 13.53 | 13.67 | 13.67 | 6,716,600 |
| 15 Dec 2023 | 14.06 | 14.28 | 13.57 | 13.76 | 13.76 | 8,103,600 |
| 14 Dec 2023 | 13.99 | 14.28 | 13.51 | 13.77 | 13.77 | 12,508,200 |
| 13 Dec 2023 | 12.72 | 13.81 | 12.65 | 13.66 | 13.66 | 7,859,200 |
| 12 Dec 2023 | 12.70 | 12.78 | 12.50 | 12.69 | 12.69 | 3,846,600 |
| 11 Dec 2023 | 12.75 | 12.81 | 12.60 | 12.71 | 12.71 | 4,322,300 |
| 08 Dec 2023 | 12.77 | 12.96 | 12.59 | 12.80 | 12.80 | 9,822,400 |
| 07 Dec 2023 | 13.06 | 13.12 | 12.61 | 12.77 | 12.77 | 4,774,100 |
| 06 Dec 2023 | 13.01 | 13.21 | 12.84 | 12.87 | 12.87 | 4,876,800 |
| 05 Dec 2023 | 12.63 | 12.99 | 12.57 | 12.86 | 12.86 | 6,337,400 |
| 04 Dec 2023 | 12.30 | 12.88 | 12.30 | 12.83 | 12.83 | 7,240,600 |
| 01 Dec 2023 | 11.78 | 12.41 | 11.62 | 12.40 | 12.40 | 6,635,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.