Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc ADR (NY: LYG )

2.795 -0.045 (-1.58%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.144 2.166 2.136 2.136 7,462,272 +0.00(+0.00%)
Oct 30, 2018 2.129 2.144 2.114 2.136 8,299,457 +0.01(+0.35%)
Oct 29, 2018 2.173 2.181 2.121 2.129 8,659,451 -0.01(-0.35%)
Oct 26, 2018 2.136 2.151 2.121 2.136 8,038,465 -0.04(-1.71%)
Oct 25, 2018 2.188 2.196 2.151 2.173 13,592,752 +0.07(+3.18%)
Oct 24, 2018 2.166 2.166 2.092 2.106 19,560,196 -0.05(-2.41%)
Oct 23, 2018 2.151 2.173 2.129 2.159 25,176,260 +0.01(+0.35%)
Oct 22, 2018 2.181 2.188 2.136 2.151 8,590,454 +0.00(+0.00%)
Oct 19, 2018 2.173 2.188 2.144 2.151 7,082,963 -0.01(-0.69%)
Oct 18, 2018 2.218 2.218 2.166 2.166 9,113,314 -0.07(-3.32%)
Oct 17, 2018 2.226 2.248 2.211 2.240 5,382,978 +0.00(+0.00%)
Oct 16, 2018 2.226 2.248 2.218 2.240 5,555,756 -0.01(-0.33%)
Oct 15, 2018 2.233 2.278 2.218 2.248 13,046,801 +0.00(+0.00%)
Oct 12, 2018 2.278 2.285 2.226 2.248 9,651,612 +0.02(+1.00%)
Oct 11, 2018 2.278 2.278 2.218 2.226 10,094,773 -0.04(-1.97%)
Oct 10, 2018 2.285 2.300 2.263 2.270 9,228,626 +0.04(+2.01%)
Oct 09, 2018 2.211 2.240 2.196 2.226 7,755,076 -0.03(-1.32%)
Oct 08, 2018 2.248 2.255 2.226 2.255 22,836,336 +0.00(+0.00%)
Oct 05, 2018 2.270 2.285 2.240 2.255 38,179,216 +0.01(+0.66%)
Oct 04, 2018 2.255 2.270 2.233 2.240 38,746,592 +0.01(+0.33%)
Oct 03, 2018 2.233 2.248 2.226 2.233 30,212,616 +0.04(+1.69%)
Oct 02, 2018 2.218 2.218 2.181 2.196 38,547,788 -0.05(-2.32%)
Oct 01, 2018 2.270 2.278 2.240 2.248 22,307,920 -0.01(-0.66%)
Sep 28, 2018 2.293 2.293 2.263 2.263 9,289,269 -0.09(-3.80%)
Sep 27, 2018 2.352 2.374 2.352 2.352 5,501,157 +0.01(+0.64%)
Sep 26, 2018 2.374 2.382 2.337 2.337 31,566,898 -0.04(-1.57%)
Sep 25, 2018 2.404 2.408 2.360 2.374 22,064,940 -0.04(-1.54%)
Sep 24, 2018 2.434 2.438 2.404 2.412 2,682,379 +0.01(+0.31%)
Sep 21, 2018 2.412 2.419 2.397 2.404 5,321,627 -0.05(-2.12%)
Sep 20, 2018 2.441 2.464 2.426 2.456 5,733,124 +0.07(+2.80%)
Sep 19, 2018 2.367 2.397 2.367 2.389 4,453,657 +0.04(+1.90%)
Sep 18, 2018 2.322 2.345 2.322 2.345 4,057,224 +0.02(+0.96%)
Sep 17, 2018 2.307 2.337 2.307 2.322 7,260,826 +0.04(+1.96%)
Sep 14, 2018 2.307 2.307 2.270 2.278 7,766,136 -0.03(-1.29%)
Sep 13, 2018 2.322 2.330 2.307 2.307 3,887,918 +0.01(+0.65%)
Sep 12, 2018 2.285 2.300 2.278 2.293 3,324,501 -0.01(-0.32%)
Sep 11, 2018 2.285 2.300 2.285 2.300 3,664,440 +0.00(+0.00%)
Sep 10, 2018 2.307 2.315 2.300 2.300 4,031,604 +0.04(+1.64%)
Sep 07, 2018 2.285 2.285 2.263 2.263 3,683,221 -0.04(-1.94%)
Sep 06, 2018 2.337 2.342 2.300 2.307 4,301,269 -0.04(-1.59%)
Sep 05, 2018 2.360 2.367 2.326 2.345 7,486,660 +0.04(+1.61%)
Sep 04, 2018 2.300 2.322 2.285 2.307 5,866,834 +0.01(+0.32%)
Aug 31, 2018 2.300 2.300 2.300 0 -0.02(-0.96%)
Aug 30, 2018 2.337 2.337 2.307 2.322 3,005,787 -0.02(-0.95%)
Aug 29, 2018 2.315 2.352 2.307 2.345 4,087,376 +0.01(+0.64%)
Aug 28, 2018 2.360 2.360 2.330 2.330 5,264,885 -0.03(-1.26%)
Aug 27, 2018 2.337 2.367 2.337 2.360 3,110,499 +0.03(+1.28%)
Aug 24, 2018 2.337 2.345 2.322 2.330 3,263,510 +0.01(+0.64%)
Aug 23, 2018 2.330 2.341 2.293 2.315 21,915,866 -0.04(-1.58%)
Aug 22, 2018 2.360 2.367 2.352 2.352 16,431,105 +0.03(+1.28%)
Aug 21, 2018 2.322 2.345 2.322 2.322 13,403,931 +0.03(+1.30%)
Aug 20, 2018 2.278 2.307 2.278 2.293 4,832,595 +0.01(+0.33%)
Aug 17, 2018 2.263 2.285 2.255 2.285 17,955,688 +0.02(+0.99%)
Aug 16, 2018 2.278 2.293 2.248 2.263 10,529,381 +0.03(+1.18%)
Aug 15, 2018 2.244 2.251 2.229 2.236 10,109,445 -0.03(-1.29%)
Aug 14, 2018 2.280 2.287 2.258 2.266 9,760,838 -0.02(-0.96%)
Aug 13, 2018 2.309 2.317 2.280 2.287 6,849,783 -0.01(-0.32%)
Aug 10, 2018 2.324 2.339 2.295 2.295 10,879,204 -0.07(-3.09%)
Aug 09, 2018 2.361 2.375 2.353 2.368 8,916,722 +0.00(+0.00%)
Aug 08, 2018 2.361 2.382 2.353 2.368 6,716,688 -0.01(-0.61%)
Aug 07, 2018 2.390 2.390 2.375 2.382 4,967,804 +0.00(+0.00%)
Aug 06, 2018 2.382 2.390 2.368 2.382 4,245,080 -0.02(-0.91%)
Aug 03, 2018 2.404 2.419 2.397 2.404 4,040,139 -0.01(-0.60%)
Aug 02, 2018 2.426 2.434 2.397 2.419 4,808,804 -0.04(-1.49%)
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.