Elanco Animal Health Incorporated 5.00% Tangible Equity Unitsのデータ

Elanco Animal Health Incorporated 5.00% Tangible Equity Unitsの基本情報

名前 Elanco Animal Health Incorporated 5.00% Tangible Equity Units
ティッカー ELAT
国 United States
上場年 2020.0
セクター Health Care

Elanco Animal Health Incorporated 5.00% Tangible Equity Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.89 47.2 47.2 47.58 69800.0 47.58
2021-02-12 47.04 45.89 46.56 46.87 63900.0 46.87
2021-02-11 46.77 45.96 46.65 46.58 81600.0 46.58
2021-02-10 46.7 46.21 46.51 46.7 59800.0 46.7
2021-02-09 46.93 46.07 46.07 46.85 2100.0 46.85
2021-02-08 46.32 46.24 46.24 46.32 19500.0 46.32
2021-02-05 47.11 45.85 46.15 45.85 22000.0 45.85
2021-02-04 46.67 46.21 46.24 46.21 3900.0 46.21
2021-02-03 46.65 45.89 46.65 46.51 3200.0 46.51
2021-02-02 48.05 46.96 47.95 47.72 48400.0 47.72
2021-02-01 47.3 46.6 46.6 47.29 303400.0 47.29
2021-01-29 46.43 45.88 46.43 46.17 35600.0 46.17
2021-01-28 47.68 46.48 47.51 46.48 10400.0 46.48
2021-01-27 48.35 46.97 47.48 46.97 16800.0 46.97
2021-01-26 47.82 47.0 47.26 47.82 153900.0 47.82
2021-01-25 47.53 46.82 47.53 47.33 36800.0 47.33
2021-01-22 48.31 48.31 48.31 48.31 500.0 48.31
2021-01-21 48.87 47.78 48.87 47.78 46500.0 47.78
2021-01-20 48.8 48.0 48.31 48.32 41300.0 48.32
2021-01-19 49.35 48.5 49.35 48.8 57500.0 48.8
2021-01-15 49.35 48.22 48.83 49.35 24600.0 49.35
2021-01-14 49.49 49.17 49.47 49.32 352200.0 49.32
2021-01-13 50.18 49.41 50.18 49.41 57300.0 48.78
2021-01-12 49.94 49.1 49.28 49.94 75300.0 49.31
2021-01-11 49.2 48.73 48.75 49.0 3500.0 48.38
2021-01-08 49.07 49.07 49.07 49.07 189600.0 48.45
2021-01-07 49.04 48.82 48.82 49.04 1800.0 48.42
2021-01-06 49.37 48.49 48.5 49.01 2800.0 48.39
2021-01-05 48.54 47.99 48.25 48.39 20000.0 47.78
2021-01-04 48.25 47.63 48.25 48.07 2200.0 47.46
2020-12-31 48.84 47.54 48.04 48.84 62600.0 48.22
2020-12-30 48.16 47.74 47.79 47.74 4600.0 47.14
2020-12-29 48.57 47.84 48.45 48.0 5600.0 47.39
2020-12-28 48.76 47.89 48.2 48.76 8800.0 48.14
2020-12-24 48.29 47.8 48.0 48.25 4400.0 47.64
2020-12-23 48.15 47.2 47.76 48.06 10100.0 47.45
2020-12-22 48.0 46.76 46.76 48.0 6200.0 47.39
2020-12-21 47.28 46.68 46.92 46.85 6000.0 46.26
2020-12-18 47.95 46.92 47.95 47.39 78100.0 46.79
2020-12-17 47.77 47.13 47.33 47.7 5000.0 47.1
2020-12-16 47.42 46.7 47.42 46.93 17600.0 46.34
2020-12-15 48.71 45.22 45.35 48.15 601100.0 47.54
2020-12-14 45.64 45.31 45.37 45.38 20300.0 44.81
2020-12-11 45.64 44.7 45.64 45.36 4200.0 44.79
2020-12-10 45.82 45.42 45.58 45.51 2500.0 44.93
2020-12-09 46.85 45.58 46.49 45.6 5200.0 45.02
2020-12-08 46.85 46.27 46.27 46.6 7000.0 46.01
2020-12-07 46.41 46.06 46.41 46.27 24600.0 45.68
2020-12-04 46.15 45.7 46.1 45.83 6200.0 45.25
2020-12-03 47.06 45.9 47.0 46.0 92300.0 45.42
2020-12-02 46.99 46.23 46.32 46.78 14200.0 46.19
2020-12-01 47.75 45.87 47.75 46.12 73300.0 45.54
2020-11-30 48.7 47.09 48.42 47.46 50600.0 46.86
2020-11-27 48.63 48.46 48.46 48.63 1400.0 48.01
2020-11-25 49.48 48.1 48.28 49.19 4400.0 48.57
2020-11-24 49.84 48.37 49.84 49.05 145700.0 48.43
2020-11-23 48.43 47.45 47.45 48.08 50600.0 47.47
2020-11-20 46.48 45.84 46.06 46.12 2400.0 45.54
2020-11-19 46.55 46.1 46.55 46.14 3000.0 45.56
2020-11-18 47.24 45.96 47.21 46.09 4200.0 45.51
2020-11-17 48.19 47.0 47.0 47.37 8200.0 46.77
2020-11-16 48.17 46.43 47.45 47.27 46100.0 46.67
2020-11-13 47.2 46.58 46.93 47.1 72000.0 46.5
2020-11-12 47.3 46.46 46.46 46.72 4400.0 46.13
2020-11-11 47.81 46.57 47.81 47.1 127700.0 46.5
2020-11-10 48.43 46.67 48.02 48.43 4700.0 47.82
2020-11-09 48.43 46.65 46.65 48.33 7800.0 47.72
2020-11-06 49.39 43.84 46.84 46.47 85700.0 45.88
2020-11-05 50.01 49.55 49.98 50.01 94100.0 49.38
2020-11-04 49.16 48.62 48.62 49.11 7200.0 48.49
2020-11-03 49.33 48.4 48.98 48.4 174900.0 47.78
2020-11-02 49.25 48.7 48.8 49.05 13200.0 48.43
2020-10-30 48.88 47.88 48.88 48.37 23700.0 47.76
2020-10-29 48.79 47.77 47.77 48.79 3400.0 48.17
2020-10-28 48.91 47.79 48.3 47.85 34600.0 47.24
2020-10-27 48.93 47.98 48.03 48.93 1800.0 48.31
2020-10-26 48.25 47.85 47.85 48.06 1300.0 47.45
2020-10-23 48.92 48.5 48.5 48.92 1600.0 48.3
2020-10-22 48.46 48.03 48.07 48.41 109500.0 47.8
2020-10-21 49.05 47.31 48.32 47.38 48300.0 46.78
2020-10-20 48.7 48.32 48.34 48.58 2500.0 47.97
2020-10-19 48.01 47.76 48.01 47.99 8600.0 47.38
2020-10-16 49.72 49.12 49.72 49.12 214500.0 48.5
2020-10-15 49.48 48.77 49.4 49.4 81400.0 48.78
2020-10-14 50.21 49.4 50.1 49.4 2700.0 48.78
2020-10-13 52.29 50.4 52.05 51.07 385600.0 49.81
2020-10-12 52.49 51.8 51.91 52.32 6100.0 51.03
2020-10-09 52.22 51.07 51.07 51.38 297000.0 50.1
2020-10-08 50.63 49.16 49.49 50.3 107600.0 49.06
2020-10-07 50.65 45.73 45.75 49.83 242700.0 48.6
2020-10-06 46.01 45.07 45.27 45.17 10700.0 44.05
2020-10-05 45.18 44.92 44.93 44.94 9400.0 43.83
2020-10-02 44.93 43.35 43.35 44.54 6000.0 43.44
2020-10-01 44.94 43.89 44.94 44.25 7500.0 43.16
2020-09-30 45.53 43.54 43.55 44.36 58500.0 43.26
2020-09-29 43.77 43.11 43.77 43.11 3300.0 42.04
2020-09-28 44.04 43.22 43.52 43.39 130200.0 42.32
2020-09-25 43.22 42.59 42.59 43.14 6900.0 42.07
2020-09-24 42.92 42.04 42.04 42.9 10200.0 41.84
2020-09-23 43.62 42.64 43.62 42.88 118200.0 41.82
2020-09-22 43.97 43.26 43.26 43.97 1900.0 42.88
2020-09-21 43.0 43.0 43.0 43.0 244100.0 41.94
2020-09-18 43.26 43.26 43.26 43.26 200.0 42.19
2020-09-17 44.29 44.16 44.24 44.21 1400.0 43.12
2020-09-16 44.87 44.04 44.04 44.17 3000.0 43.08
2020-09-15 45.22 43.38 45.22 43.85 4200.0 42.77
2020-09-14 44.95 44.5 44.67 44.95 1800.0 43.84
2020-09-11 43.95 43.95 43.95 43.95 0.0 42.86
2020-09-10 45.13 43.86 45.13 43.95 3500.0 42.86
2020-09-09 46.16 45.73 45.73 45.92 2100.0 44.78
2020-09-08 45.54 44.16 44.16 44.91 49900.0 43.8
2020-09-04 45.35 44.7 45.35 45.19 3600.0 44.07
2020-09-03 46.38 45.35 46.28 45.35 800.0 44.23
2020-09-02 46.35 46.0 46.06 46.35 4500.0 45.2
2020-09-01 46.48 46.05 46.38 46.43 4100.0 45.28
2020-08-31 47.14 46.31 46.85 46.31 6300.0 45.16
2020-08-28 46.67 46.0 46.0 46.67 3300.0 45.52
2020-08-27 46.06 45.84 46.06 45.86 32900.0 44.73
2020-08-26 46.31 45.38 46.31 45.38 47300.0 44.26
2020-08-25 46.81 45.0 45.0 46.73 110900.0 45.57
2020-08-24 44.66 44.44 44.44 44.59 2800.0 43.49
2020-08-21 43.9 43.75 43.76 43.8 1700.0 42.72
2020-08-20 44.85 42.5 42.5 44.72 5100.0 43.61
2020-08-19 43.19 42.59 43.14 42.59 37900.0 41.54
2020-08-18 43.07 42.3 42.41 42.96 14700.0 41.9
2020-08-17 42.94 42.13 42.13 42.44 2900.0 41.39
2020-08-14 42.85 41.76 41.76 42.73 3600.0 41.67
2020-08-13 41.78 40.95 41.78 40.95 1400.0 39.94
2020-08-12 42.1 41.95 42.1 42.01 2400.0 40.97
2020-08-11 42.24 41.62 41.75 41.98 3000.0 40.94
2020-08-10 41.36 40.89 41.32 41.24 7000.0 40.22
2020-08-07 41.11 40.47 41.11 40.75 9000.0 39.74
2020-08-06 41.68 40.19 41.68 40.44 60200.0 39.44
2020-08-05 41.87 41.21 41.21 41.58 14100.0 40.55
2020-08-04 41.71 39.36 39.36 41.0 484500.0 39.99
2020-08-03 40.55 39.0 39.53 39.0 78600.0 38.04
2020-07-31 39.89 39.26 39.47 39.51 66900.0 38.53
2020-07-30 38.45 37.43 37.9 38.45 69000.0 37.5
2020-07-29 37.13 36.5 36.5 37.07 129100.0 36.15
2020-07-28 37.48 37.05 37.38 37.19 68600.0 36.27
2020-07-27 38.8 37.71 38.59 37.86 36100.0 36.92
2020-07-24 40.3 40.21 40.3 40.21 1700.0 39.22
2020-07-23 40.58 40.0 40.3 40.42 23300.0 39.42
2020-07-22 41.0 39.88 41.0 40.0 28900.0 39.01
2020-07-21 41.41 40.7 41.41 40.7 10400.0 39.69
2020-07-20 41.21 40.71 40.9 40.71 2100.0 39.7
2020-07-17 41.03 40.79 41.03 40.9 127900.0 39.89
2020-07-16 41.56 41.0 41.52 41.0 12200.0 39.99
2020-07-15 41.94 41.5 41.75 41.5 27800.0 40.47
2020-07-14 40.74 40.0 40.74 40.45 75200.0 39.45
2020-07-13 41.25 40.05 40.08 41.25 3600.0 39.62
2020-07-10 39.66 39.2 39.2 39.38 2400.0 37.82
2020-07-09 39.22 38.84 38.84 39.22 2000.0 37.67
2020-07-08 38.9 38.9 38.9 38.9 300.0 37.36
2020-07-07 39.33 38.91 39.05 38.91 1000.0 37.37
2020-07-06 39.21 39.0 39.0 39.21 1600.0 37.66
2020-07-02 39.4 38.2 39.37 38.57 6200.0 37.05
2020-07-01 39.0 38.19 39.0 38.19 15800.0 36.68
2020-06-30 38.81 38.26 38.74 38.44 86600.0 36.92
2020-06-29 40.48 37.51 40.33 38.55 88000.0 37.02
2020-06-26 39.1 38.5 39.1 38.5 600.0 36.98
2020-06-25 41.51 38.7 40.01 39.1 2200.0 37.56
2020-06-24 40.19 38.75 40.0 40.19 3700.0 38.6
2020-06-23 40.58 40.06 40.43 40.5 4500.0 38.9
2020-06-22 39.87 39.13 39.35 39.84 7900.0 38.27
2020-06-19 40.19 39.47 40.19 39.91 19700.0 38.33
2020-06-18 40.34 39.15 39.72 39.95 8300.0 38.37
2020-06-17 40.07 39.68 39.93 39.72 7200.0 38.15
2020-06-16 40.26 39.92 40.2 40.01 150000.0 38.43
2020-06-15 39.82 38.55 38.97 39.22 120000.0 37.67
2020-06-12 40.39 38.89 39.0 39.79 49700.0 38.22
2020-06-11 40.72 38.41 39.75 38.41 24800.0 36.89
2020-06-10 41.5 41.11 41.5 41.44 5500.0 39.8
2020-06-09 42.81 42.09 42.09 42.22 58700.0 40.55
2020-06-08 42.74 41.98 42.0 42.74 30200.0 41.05
2020-06-05 42.09 40.46 40.72 41.5 220800.0 39.86
2020-06-04 39.78 39.4 39.75 39.4 7100.0 37.84
2020-06-03 41.47 39.24 39.46 39.5 21500.0 37.94
2020-06-02 39.18 38.99 39.0 39.18 36900.0 37.63
2020-06-01 38.11 37.81 38.02 38.11 2300.0 36.6
2020-05-29 38.24 37.21 37.84 38.03 34800.0 36.53
2020-05-28 38.75 38.12 38.54 38.2 69000.0 36.69
2020-05-27 38.12 36.01 36.02 38.12 2200.0 36.61
2020-05-26 35.95 35.76 35.76 35.95 8300.0 34.53
2020-05-22 35.75 34.8 35.45 35.11 10300.0 33.72
2020-05-21 35.81 34.8 35.7 35.2 652900.0 33.81
2020-05-20 36.36 35.79 36.0 35.94 33000.0 34.52
2020-05-19 35.95 35.11 35.11 35.87 3900.0 34.45
2020-05-18 36.03 35.45 35.63 35.8 79800.0 34.39
2020-05-15 36.68 35.08 36.68 35.2 9700.0 33.81
2020-05-14 36.08 35.25 35.25 36.08 105700.0 34.65
2020-05-13 36.62 35.66 36.31 35.91 96000.0 34.49
2020-05-12 37.99 37.0 37.99 37.1 211400.0 35.63
2020-05-11 38.61 35.99 36.0 38.33 249100.0 36.82
2020-05-08 40.0 37.34 38.12 37.64 327600.0 36.15
2020-05-07 41.91 37.0 41.91 37.0 542000.0 35.54
2020-05-06 44.14 42.75 42.75 43.26 111200.0 41.55
2020-05-05 46.79 44.52 46.79 44.69 4900.0 42.92
2020-05-04 44.6 44.35 44.6 44.35 700.0 42.6
2020-05-01 45.24 44.35 45.09 45.24 51000.0 43.45
2020-04-30 46.43 44.9 45.26 46.0 217600.0 44.18
2020-04-29 46.92 46.16 46.92 46.16 2100.0 44.34
2020-04-28 45.1 44.06 44.35 45.1 20900.0 43.32
2020-04-27 45.4 43.72 43.72 45.15 12100.0 43.37
2020-04-24 43.24 42.86 42.94 43.24 160100.0 41.53
2020-04-23 43.81 43.52 43.81 43.52 494900.0 41.8
2020-04-22 43.56 43.53 43.56 43.54 2000.0 41.82
2020-04-21 44.34 41.74 44.34 43.52 31500.0 41.8
2020-04-20 47.57 45.4 47.57 45.87 4500.0 44.06
2020-04-17 46.18 44.2 44.63 46.18 1300.0 44.36
2020-04-16 42.67 41.65 41.65 42.58 201600.0 40.9
2020-04-15 43.04 42.52 42.63 42.97 3000.0 41.27
2020-04-14 44.2 43.43 44.17 43.97 3700.0 42.23
2020-04-13 43.95 43.75 43.75 43.8 2900.0 41.44
2020-04-09 45.86 44.45 44.45 45.86 74400.0 43.39
2020-04-08 44.07 42.34 43.87 42.34 2700.0 40.06
2020-04-07 41.99 41.47 41.47 41.99 1500.0 39.73
2020-04-06 40.61 39.62 39.62 40.02 1400.0 37.87
2020-04-03 38.29 37.55 38.29 37.74 4800.0 35.71
2020-04-02 39.66 37.43 37.43 37.57 31100.0 35.55
2020-04-01 40.79 37.83 38.72 39.81 15900.0 37.67
2020-03-31 43.49 41.11 41.11 41.14 6500.0 38.93
2020-03-30 43.04 40.31 41.0 41.55 2800.0 39.31
2020-03-27 42.42 39.45 39.45 42.42 900.0 40.14
2020-03-26 40.72 38.13 38.13 40.22 37700.0 38.06
2020-03-25 37.5 35.73 37.15 36.32 205300.0 34.36
2020-03-24 36.77 34.91 36.77 35.84 203800.0 33.91
2020-03-23 35.24 32.48 35.0 33.43 148300.0 31.63
2020-03-20 36.0 33.0 33.0 34.84 9000.0 32.96
2020-03-19 35.74 30.98 32.07 32.45 16300.0 30.7
2020-03-18 37.91 30.73 37.91 34.41 55100.0 32.56
2020-03-17 39.3 35.01 36.76 38.77 421500.0 36.68
2020-03-16 38.91 35.0 35.66 35.0 48400.0 33.12
2020-03-13 41.7 39.48 40.53 40.0 116200.0 37.85
2020-03-12 43.96 39.54 43.96 39.54 121700.0 37.41
2020-03-11 46.0 45.2 46.0 45.43 6100.0 42.98
2020-03-10 47.56 45.56 46.97 46.84 123400.0 44.32
2020-03-09 48.05 45.58 45.75 45.83 28100.0 43.36
2020-03-06 49.25 47.84 49.25 48.6 262300.0 45.98
2020-03-05 50.82 49.44 50.59 49.58 340100.0 46.91
2020-03-04 51.66 50.28 50.36 51.66 33800.0 48.88
2020-03-03 51.76 50.35 51.41 50.42 168100.0 47.71
2020-03-02 51.44 50.49 50.94 51.12 176700.0 48.37
2020-02-28 51.44 50.0 50.45 51.05 1243700.0 48.3
2020-02-27 53.15 51.65 51.91 51.65 138100.0 48.87
2020-02-26 53.37 52.2 53.1 52.29 890800.0 49.48
2020-02-25 53.81 52.75 53.8 52.75 224900.0 49.91
2020-02-24 54.94 53.55 54.94 53.93 175600.0 51.03
2020-02-21 55.18 53.93 53.93 55.05 359600.0 52.09
2020-02-20 56.0 53.59 56.0 54.25 148600.0 51.33
2020-02-19 54.4 53.13 54.25 54.15 279600.0 51.24
2020-02-18 55.64 54.35 55.64 54.41 28600.0 51.48