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 )

2.700 -0.010 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2013 3.223 3.236 3.173 3.185 6,842,487 -0.02(-0.59%)
Oct 30, 2013 3.217 3.236 3.185 3.204 8,859,650 -0.03(-0.78%)
Oct 29, 2013 3.242 3.255 3.211 3.229 10,420,299 -0.15(-4.32%)
Oct 28, 2013 3.318 3.375 3.286 3.375 22,361,436 +0.01(+0.38%)
Oct 25, 2013 3.343 3.369 3.324 3.362 7,505,596 -0.03(-0.93%)
Oct 24, 2013 3.293 3.400 3.286 3.394 46,796,652 +0.15(+4.69%)
Oct 23, 2013 3.239 3.248 3.211 3.242 32,596,750 -0.03(-0.78%)
Oct 22, 2013 3.201 3.274 3.198 3.267 38,022,644 +0.08(+2.38%)
Oct 21, 2013 3.173 3.201 3.166 3.192 4,048,729 +0.01(+0.20%)
Oct 18, 2013 3.176 3.185 3.160 3.185 3,098,712 -0.01(-0.40%)
Oct 17, 2013 3.141 3.204 3.135 3.198 3,934,196 +0.07(+2.23%)
Oct 16, 2013 3.128 3.147 3.116 3.128 3,266,650 +0.00(+0.00%)
Oct 15, 2013 3.135 3.141 3.122 3.128 2,483,465 -0.01(-0.20%)
Oct 14, 2013 3.078 3.135 3.071 3.135 3,462,125 +0.00(+0.00%)
Oct 11, 2013 3.103 3.135 3.090 3.135 3,808,352 +0.04(+1.43%)
Oct 10, 2013 3.033 3.090 3.033 3.090 3,956,259 +0.11(+3.61%)
Oct 09, 2013 2.989 2.989 2.957 2.983 6,691,972 +0.03(+0.86%)
Oct 08, 2013 3.014 3.014 2.957 2.957 11,095,631 -0.11(-3.71%)
Oct 07, 2013 3.027 3.078 3.021 3.071 5,677,616 -0.04(-1.22%)
Oct 04, 2013 3.078 3.109 3.065 3.109 15,294,153 -0.01(-0.20%)
Oct 03, 2013 3.103 3.122 3.078 3.116 11,083,564 +0.01(+0.20%)
Oct 02, 2013 3.084 3.109 3.068 3.109 3,549,582 +0.01(+0.41%)
Oct 01, 2013 3.078 3.109 3.059 3.097 6,716,271 +0.05(+1.66%)
Sep 30, 2013 3.021 3.052 3.014 3.046 4,300,013 -0.01(-0.41%)
Sep 27, 2013 3.052 3.065 3.040 3.059 3,447,317 +0.00(+0.00%)
Sep 26, 2013 3.059 3.071 3.046 3.059 2,657,464 -0.02(-0.62%)
Sep 25, 2013 3.040 3.084 3.040 3.078 3,966,546 +0.05(+1.67%)
Sep 24, 2013 3.046 3.052 3.014 3.027 2,944,648 -0.01(-0.21%)
Sep 23, 2013 3.065 3.071 3.008 3.033 5,110,503 -0.06(-1.84%)
Sep 20, 2013 3.084 3.109 3.071 3.090 4,983,525 -0.04(-1.21%)
Sep 19, 2013 3.160 3.160 3.116 3.128 5,077,637 -0.04(-1.20%)
Sep 18, 2013 3.081 3.217 3.078 3.166 17,741,672 +0.14(+4.60%)
Sep 17, 2013 3.021 3.059 3.008 3.027 18,119,244 -0.10(-3.24%)
Sep 16, 2013 3.116 3.147 3.040 3.128 12,389,466 +0.04(+1.23%)
Sep 13, 2013 3.052 3.103 3.052 3.090 2,571,245 +0.05(+1.67%)
Sep 12, 2013 3.040 3.059 3.027 3.040 2,026,660 -0.03(-0.83%)
Sep 11, 2013 3.059 3.065 3.033 3.065 2,859,352 -0.06(-1.83%)
Sep 10, 2013 3.109 3.128 3.090 3.122 3,093,801 +0.05(+1.65%)
Sep 09, 2013 3.036 3.078 3.033 3.071 5,224,442 +0.08(+2.75%)
Sep 06, 2013 2.976 3.002 2.945 2.989 4,697,579 +0.02(+0.64%)
Sep 05, 2013 2.945 2.976 2.938 2.970 4,964,859 +0.09(+3.08%)
Sep 04, 2013 2.862 2.894 2.850 2.881 2,779,076 +0.01(+0.44%)
Sep 03, 2013 2.875 2.894 2.850 2.869 2,151,058 +0.03(+1.12%)
Aug 30, 2013 2.894 2.900 2.824 2.837 2,903,023 -0.04(-1.54%)
Aug 29, 2013 2.888 2.919 2.881 2.881 3,325,860 -0.01(-0.44%)
Aug 28, 2013 2.862 2.913 2.856 2.894 5,929,237 +0.08(+2.93%)
Aug 27, 2013 2.862 2.875 2.812 2.812 4,840,297 -0.15(-4.93%)
Aug 26, 2013 2.957 2.970 2.945 2.957 2,418,391 +0.00(+0.00%)
Aug 23, 2013 2.970 2.976 2.938 2.957 2,980,442 +0.01(+0.21%)
Aug 22, 2013 2.945 2.964 2.932 2.951 1,627,038 +0.03(+0.87%)
Aug 21, 2013 2.919 2.964 2.900 2.926 3,423,457 +0.01(+0.22%)
Aug 20, 2013 2.888 2.932 2.875 2.919 10,322,748 -0.01(-0.43%)
Aug 19, 2013 2.983 2.983 2.932 2.932 5,799,948 -0.08(-2.73%)
Aug 16, 2013 2.983 3.027 2.976 3.014 4,289,082 +0.05(+1.71%)
Aug 15, 2013 2.989 2.989 2.941 2.964 4,370,124 -0.06(-2.09%)
Aug 14, 2013 3.014 3.046 3.014 3.027 6,201,717 +0.03(+1.06%)
Aug 13, 2013 2.970 2.995 2.951 2.995 5,513,101 +0.04(+1.28%)
Aug 12, 2013 2.970 2.983 2.945 2.957 2,950,590 +0.00(+0.00%)
Aug 09, 2013 2.951 2.983 2.945 2.957 3,971,369 -0.01(-0.21%)
Aug 08, 2013 2.913 2.964 2.907 2.964 4,823,365 +0.06(+2.18%)
Aug 07, 2013 2.907 2.913 2.875 2.900 3,377,902 +0.01(+0.22%)
Aug 06, 2013 2.919 2.932 2.881 2.894 3,226,901 -0.07(-2.35%)
Aug 05, 2013 2.964 2.970 2.938 2.964 6,079,129 +0.11(+3.77%)
Aug 02, 2013 2.840 2.869 2.831 2.856 4,585,649 -0.01(-0.22%)
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.