Elanco Animal Health Incorporated Common Stockのデータ

Elanco Animal Health Incorporated Common Stockの基本情報

名前 Elanco Animal Health Incorporated Common Stock
ティッカー ELAN
国 United States
上場年 2018.0
セクター Health Care

Elanco Animal Health Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.56 29.87 30.14 30.39 4353000.0 30.39
2021-02-12 29.76 28.75 28.86 29.75 2206000.0 29.75
2021-02-11 29.24 28.57 29.02 29.07 1961900.0 29.07
2021-02-10 29.35 28.59 29.27 29.07 2286600.0 29.07
2021-02-09 29.31 28.38 28.5 29.09 2366100.0 29.09
2021-02-08 28.95 28.2 28.39 28.45 3058900.0 28.45
2021-02-05 29.57 28.32 29.5 28.38 4679700.0 28.38
2021-02-04 29.27 28.75 28.95 29.03 6312600.0 29.03
2021-02-03 29.72 28.74 29.56 28.88 2347300.0 28.88
2021-02-02 30.69 29.53 30.19 29.54 2610100.0 29.54
2021-02-01 30.09 29.25 29.25 29.81 3757700.0 29.81
2021-01-29 30.28 28.77 29.46 29.03 3110300.0 29.03
2021-01-28 30.25 29.33 30.06 29.5 3519800.0 29.5
2021-01-27 31.21 29.58 30.16 29.83 4168600.0 29.83
2021-01-26 30.35 29.56 30.15 30.35 2612500.0 30.35
2021-01-25 30.31 29.48 30.22 29.95 2763500.0 29.95
2021-01-22 30.93 29.93 30.02 30.46 1873600.0 30.46
2021-01-21 31.35 30.29 31.13 30.39 2902900.0 30.39
2021-01-20 31.37 30.58 31.13 31.01 3079900.0 31.01
2021-01-19 32.02 30.84 32.0 31.16 2894400.0 31.16
2021-01-15 31.66 30.66 31.6 31.51 2277600.0 31.51
2021-01-14 32.04 31.14 31.39 31.64 2655700.0 31.64
2021-01-13 32.54 31.3 32.51 31.31 2375000.0 31.31
2021-01-12 32.38 31.39 31.56 32.28 2466900.0 32.28
2021-01-11 31.79 31.16 31.2 31.54 1619400.0 31.54
2021-01-08 31.49 30.78 31.23 31.38 2303300.0 31.38
2021-01-07 31.86 30.97 31.5 31.09 1748400.0 31.09
2021-01-06 31.55 30.62 30.62 31.41 2756700.0 31.41
2021-01-05 30.87 30.28 30.33 30.6 2271600.0 30.6
2021-01-04 31.15 30.15 30.96 30.5 2420200.0 30.5
2020-12-31 30.89 29.91 30.2 30.67 2809300.0 30.67
2020-12-30 30.72 30.1 30.5 30.12 1795500.0 30.12
2020-12-29 30.98 30.14 30.76 30.37 2199500.0 30.37
2020-12-28 31.12 30.55 30.7 30.66 2014800.0 30.66
2020-12-24 30.75 30.29 30.58 30.54 663900.0 30.54
2020-12-23 30.51 30.1 30.26 30.43 1562700.0 30.43
2020-12-22 30.37 29.17 29.71 30.21 3293400.0 30.21
2020-12-21 29.97 29.11 29.38 29.53 3324700.0 29.53
2020-12-18 30.9 29.71 30.67 30.01 5969600.0 30.01
2020-12-17 30.58 30.05 30.19 30.49 3618700.0 30.49
2020-12-16 30.75 29.78 30.75 29.95 6358300.0 29.95
2020-12-15 31.07 28.29 29.04 30.82 12719800.0 30.82
2020-12-14 29.07 28.26 29.0 28.71 5237400.0 28.71
2020-12-11 29.04 28.09 28.8 28.65 4100800.0 28.65
2020-12-10 29.23 28.62 28.95 28.8 3846600.0 28.8
2020-12-09 29.95 28.71 29.47 28.89 4575000.0 28.89
2020-12-08 29.94 29.35 29.46 29.79 3548900.0 29.79
2020-12-07 29.86 29.18 29.54 29.35 4743200.0 29.35
2020-12-04 29.42 28.9 29.2 29.38 3766500.0 29.38
2020-12-03 30.1 29.05 30.04 29.2 8499100.0 29.2
2020-12-02 30.07 29.31 29.49 30.0 16816000.0 30.0
2020-12-01 30.02 28.93 29.68 29.31 28331000.0 29.31
2020-11-30 31.79 30.05 30.93 30.59 5348500.0 30.59
2020-11-27 32.21 31.22 31.93 31.32 1030600.0 31.32
2020-11-25 31.8 30.52 31.45 31.78 1345800.0 31.78
2020-11-24 32.3 31.31 31.73 31.62 2571400.0 31.62
2020-11-23 31.36 29.91 30.14 31.03 5552600.0 31.03
2020-11-20 29.89 29.18 29.68 29.42 2803700.0 29.42
2020-11-19 29.99 29.21 29.45 29.5 2006400.0 29.5
2020-11-18 30.85 29.21 30.85 29.39 2723500.0 29.39
2020-11-17 31.19 30.06 30.6 30.41 3006200.0 30.41
2020-11-16 30.33 29.46 30.2 30.31 3770700.0 30.31
2020-11-13 30.83 29.65 30.32 30.15 2203300.0 30.15
2020-11-12 30.66 29.33 29.85 29.91 3084800.0 29.91
2020-11-11 31.44 29.68 31.3 29.97 26151400.0 29.97
2020-11-10 31.3 29.62 31.07 31.21 4060100.0 31.21
2020-11-09 31.73 29.15 29.94 31.06 5535900.0 31.06
2020-11-06 31.37 26.72 27.89 30.29 10660200.0 30.29
2020-11-05 32.79 32.04 32.33 32.58 6370800.0 32.58
2020-11-04 32.0 31.2 31.34 31.71 2887900.0 31.71
2020-11-03 32.42 30.88 31.88 31.24 3300600.0 31.24
2020-11-02 31.87 31.03 31.08 31.83 1792100.0 31.83
2020-10-30 31.95 30.57 31.34 31.01 2081900.0 31.01
2020-10-29 31.59 30.46 30.62 31.51 1857000.0 31.51
2020-10-28 31.56 30.73 31.0 30.77 2526900.0 30.77
2020-10-27 31.62 30.65 30.65 31.55 1985900.0 31.55
2020-10-26 31.27 30.53 31.2 30.83 1547900.0 30.83
2020-10-23 31.43 30.9 31.17 31.38 1274000.0 31.38
2020-10-22 31.33 30.77 30.84 31.18 2441300.0 31.18
2020-10-21 31.58 30.21 31.21 30.41 5312700.0 30.41
2020-10-20 31.49 30.86 31.05 31.21 2675700.0 31.21
2020-10-19 31.63 30.56 31.62 30.91 3856500.0 30.91
2020-10-16 32.49 31.49 32.25 31.54 3791200.0 31.54
2020-10-15 32.16 31.35 31.35 31.83 3697000.0 31.83
2020-10-14 33.13 31.77 32.8 31.87 6426700.0 31.87
2020-10-13 33.97 32.34 33.48 32.82 5048800.0 32.82
2020-10-12 34.09 32.9 33.2 33.79 4239600.0 33.79
2020-10-09 33.36 32.08 32.35 33.1 5489300.0 33.1
2020-10-08 32.62 31.35 31.49 32.13 6069800.0 32.13
2020-10-07 32.55 28.37 28.37 32.07 21280700.0 32.07
2020-10-06 28.99 28.05 28.47 28.23 3413700.0 28.23
2020-10-05 28.31 27.77 27.97 28.16 1918700.0 28.16
2020-10-02 28.08 26.76 26.99 27.7 2091900.0 27.7
2020-10-01 28.21 27.23 28.03 27.53 3487800.0 27.53
2020-09-30 28.67 26.58 26.93 27.93 6715200.0 27.93
2020-09-29 27.44 26.65 26.92 26.76 2806900.0 26.76
2020-09-28 27.48 26.76 27.45 27.06 2266800.0 27.06
2020-09-25 26.95 26.05 26.15 26.85 3234300.0 26.85
2020-09-24 26.7 25.76 26.02 26.27 3762600.0 26.27
2020-09-23 27.2 26.35 26.96 26.41 2826000.0 26.41
2020-09-22 27.16 26.4 26.5 27.05 3285900.0 27.05
2020-09-21 26.6 25.95 26.07 26.55 5408500.0 26.55
2020-09-18 27.31 26.14 27.2 26.54 7993900.0 26.54
2020-09-17 27.53 26.86 27.09 27.35 4370000.0 27.35
2020-09-16 27.72 26.55 26.78 27.39 5597900.0 27.39
2020-09-15 28.02 25.9 27.85 26.84 6447700.0 26.84
2020-09-14 27.71 27.25 27.3 27.64 3688500.0 27.64
2020-09-11 27.48 26.62 27.43 27.08 2497500.0 27.08
2020-09-10 28.33 26.93 28.21 27.23 5879900.0 27.23
2020-09-09 28.77 28.2 28.36 28.47 1982100.0 28.47
2020-09-08 28.48 27.52 27.86 28.1 4134600.0 28.1
2020-09-04 28.36 27.37 28.22 28.1 2618700.0 28.1
2020-09-03 29.05 27.93 28.96 28.18 2320700.0 28.18
2020-09-02 28.93 28.31 28.7 28.83 5729800.0 28.83
2020-09-01 29.0 28.69 28.91 28.77 1733900.0 28.77
2020-08-31 29.57 29.06 29.25 29.06 2595400.0 29.06
2020-08-28 29.33 28.16 28.26 29.13 3759000.0 29.13
2020-08-27 28.56 27.96 28.09 28.13 4336100.0 28.13
2020-08-26 28.85 27.98 28.72 28.14 4284500.0 28.14
2020-08-25 29.0 27.6 27.86 28.86 5970300.0 28.86
2020-08-24 27.65 27.03 27.33 27.42 2616000.0 27.42
2020-08-21 27.46 26.75 27.38 27.1 3144500.0 27.1
2020-08-20 27.74 26.6 26.61 27.58 5535200.0 27.58
2020-08-19 26.36 25.72 25.94 25.8 1739200.0 25.8
2020-08-18 26.16 25.6 26.11 26.09 2117800.0 26.09
2020-08-17 26.09 25.13 25.74 25.85 4954200.0 25.85
2020-08-14 26.46 24.35 24.35 25.77 6060600.0 25.77
2020-08-13 25.02 24.32 24.87 24.44 2718900.0 24.44
2020-08-12 25.77 24.95 25.56 25.0 2782300.0 25.0
2020-08-11 25.53 25.05 25.19 25.42 3233400.0 25.42
2020-08-10 24.99 24.46 24.48 24.6 2864300.0 24.6
2020-08-07 24.58 24.18 24.52 24.3 2883100.0 24.3
2020-08-06 25.53 23.8 25.14 24.44 7032900.0 24.44
2020-08-05 25.51 24.78 25.3 25.28 4822300.0 25.28
2020-08-04 25.25 23.45 23.74 24.8 6721900.0 24.8
2020-08-03 24.14 23.03 23.69 23.31 6692200.0 23.31
2020-07-31 23.72 22.6 22.62 23.63 6919300.0 23.63
2020-07-30 22.58 21.16 21.16 22.45 14138600.0 22.45
2020-07-29 21.31 20.85 21.06 21.15 9518800.0 21.15
2020-07-28 21.56 20.96 21.38 21.1 7723800.0 21.1
2020-07-27 23.02 21.18 22.97 21.3 13373900.0 21.3
2020-07-24 23.6 22.99 23.39 23.59 3159700.0 23.59
2020-07-23 23.66 23.21 23.41 23.39 6168000.0 23.39
2020-07-22 23.89 23.46 23.65 23.47 2971100.0 23.47
2020-07-21 24.04 23.62 23.74 23.68 1494400.0 23.68
2020-07-20 24.09 23.45 23.78 23.55 2242400.0 23.55
2020-07-17 24.23 23.74 23.99 23.79 2261400.0 23.79
2020-07-16 24.42 23.78 23.9 24.0 2096500.0 24.0
2020-07-15 24.43 23.77 23.84 24.08 2847900.0 24.08
2020-07-14 23.54 22.41 22.5 23.48 5750600.0 23.48
2020-07-13 23.25 22.03 22.24 22.65 6481800.0 22.65
2020-07-10 22.04 21.24 21.37 22.03 2443600.0 22.03
2020-07-09 21.68 21.17 21.65 21.36 4254400.0 21.36
2020-07-08 21.85 21.33 21.52 21.65 4831000.0 21.65
2020-07-07 21.82 21.23 21.6 21.55 5597900.0 21.55
2020-07-06 21.81 21.39 21.54 21.76 1949000.0 21.76
2020-07-02 21.61 21.04 21.42 21.21 2467300.0 21.21
2020-07-01 21.9 21.0 21.55 21.19 2539000.0 21.19
2020-06-30 21.57 20.91 20.99 21.45 2742500.0 21.45
2020-06-29 21.47 20.7 21.39 21.0 4142600.0 21.0
2020-06-26 21.38 20.55 21.35 21.16 4877400.0 21.16
2020-06-25 21.73 20.98 21.23 21.6 5868600.0 21.6
2020-06-24 22.49 21.32 22.33 21.4 3923800.0 21.4
2020-06-23 22.77 22.18 22.54 22.64 4669100.0 22.64
2020-06-22 22.39 21.6 22.04 22.34 3154300.0 22.34
2020-06-19 22.62 21.82 22.39 22.26 4705300.0 22.26
2020-06-18 21.99 21.2 21.3 21.88 2792400.0 21.88
2020-06-17 22.47 21.41 22.29 21.59 2721000.0 21.59
2020-06-16 22.8 21.99 22.49 22.07 3520600.0 22.07
2020-06-15 22.08 21.09 21.53 21.63 4142500.0 21.63
2020-06-12 22.74 21.45 22.4 22.07 4712600.0 22.07
2020-06-11 22.47 21.31 22.37 21.67 4333700.0 21.67
2020-06-10 24.2 22.94 23.98 23.08 5221200.0 23.08
2020-06-09 24.74 23.88 24.46 24.1 5137900.0 24.1
2020-06-08 24.84 23.95 23.95 24.76 5694700.0 24.76
2020-06-05 24.14 23.08 23.34 23.75 5855000.0 23.75
2020-06-04 23.04 22.43 22.73 22.53 3659700.0 22.53
2020-06-03 23.17 22.53 22.53 22.93 5370400.0 22.93
2020-06-02 22.28 21.21 21.34 22.27 5319200.0 22.27
2020-06-01 21.4 21.01 21.24 21.2 2579300.0 21.2
2020-05-29 21.5 20.93 21.17 21.41 5750500.0 21.41
2020-05-28 21.71 21.15 21.37 21.38 5201400.0 21.38
2020-05-27 21.23 19.41 19.8 21.13 9931400.0 21.13
2020-05-26 19.75 19.05 19.43 19.37 7122600.0 19.37
2020-05-22 19.25 18.58 18.95 18.94 4820900.0 18.94
2020-05-21 19.54 18.83 19.54 18.94 5092200.0 18.94
2020-05-20 19.91 19.4 19.91 19.56 3676000.0 19.56
2020-05-19 19.79 19.13 19.67 19.41 3046400.0 19.41
2020-05-18 20.13 19.4 19.64 19.71 5764400.0 19.71
2020-05-15 19.32 18.75 19.18 19.12 6007600.0 19.12
2020-05-14 19.52 18.37 18.83 19.38 4457900.0 19.38
2020-05-13 20.0 18.8 20.0 19.29 3730200.0 19.29
2020-05-12 20.83 19.94 20.74 19.98 6977800.0 19.98
2020-05-11 21.07 19.4 19.68 20.77 7100300.0 20.77
2020-05-08 20.43 19.23 20.4 19.84 9971600.0 19.84
2020-05-07 21.55 19.76 21.0 19.88 14965200.0 19.88
2020-05-06 24.31 22.84 24.23 22.93 5798500.0 22.93
2020-05-05 24.98 24.09 24.36 24.15 2283500.0 24.15
2020-05-04 24.2 23.22 23.46 23.97 2271400.0 23.97
2020-05-01 24.58 23.34 24.25 24.04 1932800.0 24.04
2020-04-30 24.94 24.35 24.77 24.71 3747300.0 24.71
2020-04-29 25.15 24.59 24.72 24.93 3355200.0 24.93
2020-04-28 25.68 24.18 25.31 24.21 2943100.0 24.21
2020-04-27 24.83 23.8 24.0 24.66 2858000.0 24.66
2020-04-24 24.02 23.5 23.82 23.85 1873600.0 23.85
2020-04-23 24.71 23.67 23.97 23.81 3220300.0 23.81
2020-04-22 24.72 23.95 24.23 24.0 1769800.0 24.0
2020-04-21 24.23 23.58 23.91 23.88 2349200.0 23.88
2020-04-20 24.98 23.6 23.89 24.53 1931300.0 24.53
2020-04-17 24.46 22.88 23.15 24.29 4391400.0 24.29
2020-04-16 23.02 22.32 22.66 22.67 2578500.0 22.67
2020-04-15 23.29 22.07 23.14 22.77 2478100.0 22.77
2020-04-14 23.88 23.22 23.36 23.76 2863600.0 23.76
2020-04-13 24.71 23.1 24.65 23.15 2706700.0 23.15
2020-04-09 25.3 23.94 24.13 24.5 4815800.0 24.5
2020-04-08 23.88 22.39 22.8 23.43 3199800.0 23.43
2020-04-07 23.3 22.08 22.91 22.75 2844900.0 22.75
2020-04-06 22.15 20.96 20.96 21.98 3032900.0 21.98
2020-04-03 20.97 19.61 20.76 20.19 2206100.0 20.19
2020-04-02 20.85 19.5 19.83 20.77 5569200.0 20.77
2020-04-01 21.62 20.02 21.41 20.15 5164900.0 20.15
2020-03-31 23.15 22.12 22.64 22.39 3844000.0 22.39
2020-03-30 22.82 21.58 21.58 22.59 3337600.0 22.59
2020-03-27 22.05 20.13 20.55 21.82 4393200.0 21.82
2020-03-26 21.9 20.0 20.0 21.42 6174600.0 21.42
2020-03-25 19.98 18.64 18.85 19.62 4486100.0 19.62
2020-03-24 18.77 17.49 18.43 18.61 8163200.0 18.61
2020-03-23 17.75 16.58 17.46 16.96 6637100.0 16.96
2020-03-20 18.72 16.79 17.69 17.5 9529700.0 17.5
2020-03-19 17.62 15.55 16.67 17.47 9398900.0 17.47
2020-03-18 19.18 15.17 19.02 16.68 8554800.0 16.68
2020-03-17 20.94 19.27 19.75 19.97 7280000.0 19.97
2020-03-16 20.15 19.0 19.5 19.36 5850800.0 19.36
2020-03-13 22.45 21.12 22.32 22.43 10644700.0 22.43
2020-03-12 22.8 20.0 22.38 21.34 4972000.0 21.34
2020-03-11 24.33 23.6 24.1 23.72 4814400.0 23.72
2020-03-10 24.99 23.66 24.48 24.6 6432600.0 24.6
2020-03-09 24.75 23.19 23.9 23.89 4662600.0 23.89
2020-03-06 25.53 24.4 25.38 25.39 7542500.0 25.39
2020-03-05 27.01 25.91 26.9 26.08 4880200.0 26.08
2020-03-04 27.81 26.76 27.66 27.52 3998500.0 27.52
2020-03-03 28.3 26.85 27.94 27.06 4694000.0 27.06
2020-03-02 27.85 26.92 27.58 27.78 12378200.0 27.78
2020-02-28 27.91 26.57 27.44 27.4 10025600.0 27.4
2020-02-27 29.34 28.03 28.03 28.13 8142500.0 28.13
2020-02-26 29.55 28.66 29.4 28.77 5570400.0 28.77
2020-02-25 30.23 29.09 30.23 29.25 8640200.0 29.25
2020-02-24 30.9 29.66 30.79 30.01 6235800.0 30.01
2020-02-21 31.22 30.06 30.19 31.15 5779800.0 31.15
2020-02-20 30.26 29.36 29.82 30.23 4929900.0 30.23
2020-02-19 30.99 29.21 29.6 29.93 11282400.0 29.93
2020-02-18 31.21 30.33 31.07 30.45 5568700.0 30.45