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 )

2.770 -0.070 (-2.46%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2019 2.507 2.507 2.484 2.499 4,572,085 -0.02(-0.91%)
Apr 29, 2019 2.499 2.530 2.499 2.522 3,675,866 +0.03(+1.23%)
Apr 26, 2019 2.484 2.507 2.468 2.491 5,906,700 -0.02(-0.61%)
Apr 25, 2019 2.499 2.522 2.491 2.507 7,254,038 -0.05(-1.81%)
Apr 24, 2019 2.561 2.576 2.538 2.553 11,591,835 -0.04(-1.48%)
Apr 23, 2019 2.584 2.607 2.568 2.591 10,300,046 +0.00(+0.00%)
Apr 22, 2019 2.615 2.615 2.584 2.591 3,438,885 -0.01(-0.30%)
Apr 18, 2019 2.607 2.622 2.591 2.599 6,014,116 -0.06(-2.31%)
Apr 17, 2019 2.638 2.661 2.630 2.661 5,043,749 +0.05(+1.76%)
Apr 16, 2019 2.622 2.638 2.615 2.615 8,262,834 -0.01(-0.29%)
Apr 15, 2019 2.599 2.630 2.591 2.622 18,531,182 +0.02(+0.89%)
Apr 12, 2019 2.584 2.607 2.576 2.599 12,953,102 +0.05(+1.81%)
Apr 11, 2019 2.538 2.565 2.532 2.553 9,556,086 +0.03(+1.22%)
Apr 10, 2019 2.499 2.530 2.491 2.522 12,022,537 +0.03(+1.23%)
Apr 09, 2019 2.491 2.507 2.484 2.491 4,806,411 -0.01(-0.31%)
Apr 08, 2019 2.476 2.499 2.476 2.499 4,792,285 +0.03(+1.25%)
Apr 05, 2019 2.468 2.484 2.461 2.468 4,885,210 -0.02(-0.62%)
Apr 04, 2019 2.507 2.515 2.476 2.484 6,259,044 -0.03(-1.27%)
Apr 03, 2019 2.523 2.538 2.508 2.516 9,904,573 +0.04(+1.81%)
Apr 02, 2019 2.441 2.486 2.434 2.471 10,357,505 +0.03(+1.22%)
Apr 01, 2019 2.426 2.456 2.419 2.441 8,984,261 +0.05(+2.18%)
Mar 29, 2019 2.397 2.397 2.345 2.389 10,330,352 -0.01(-0.31%)
Mar 28, 2019 2.419 2.423 2.382 2.397 8,197,090 -0.05(-2.13%)
Mar 27, 2019 2.426 2.456 2.412 2.449 11,847,018 +0.04(+1.54%)
Mar 26, 2019 2.397 2.412 2.389 2.412 7,244,465 +0.01(+0.62%)
Mar 25, 2019 2.412 2.426 2.382 2.397 8,390,966 +0.00(+0.00%)
Mar 22, 2019 2.419 2.426 2.397 2.397 11,126,245 -0.04(-1.53%)
Mar 21, 2019 2.426 2.449 2.419 2.434 10,839,527 -0.08(-3.25%)
Mar 20, 2019 2.516 2.546 2.501 2.516 8,941,145 -0.03(-1.17%)
Mar 19, 2019 2.568 2.579 2.538 2.546 5,322,022 -0.01(-0.29%)
Mar 18, 2019 2.568 2.568 2.538 2.553 6,397,950 +0.01(+0.59%)
Mar 15, 2019 2.516 2.546 2.516 2.538 6,275,785 +0.05(+2.10%)
Mar 14, 2019 2.501 2.501 2.471 2.486 6,684,149 +0.04(+1.52%)
Mar 13, 2019 2.426 2.456 2.419 2.449 5,852,940 +0.04(+1.86%)
Mar 12, 2019 2.412 2.434 2.397 2.404 5,208,846 +0.01(+0.62%)
Mar 11, 2019 2.374 2.412 2.374 2.389 6,853,339 +0.01(+0.63%)
Mar 08, 2019 2.360 2.382 2.360 2.374 3,281,916 -0.01(-0.62%)
Mar 07, 2019 2.397 2.404 2.360 2.389 6,947,089 -0.04(-1.53%)
Mar 06, 2019 2.426 2.434 2.412 2.426 4,913,654 -0.01(-0.61%)
Mar 05, 2019 2.426 2.441 2.419 2.441 5,319,875 +0.01(+0.31%)
Mar 04, 2019 2.441 2.456 2.419 2.434 5,354,774 +0.00(+0.00%)
Mar 01, 2019 2.464 2.479 2.423 2.434 10,358,700 -0.04(-1.51%)
Feb 28, 2019 2.456 2.486 2.456 2.471 11,842,689 +0.01(+0.61%)
Feb 27, 2019 2.464 2.479 2.449 2.456 13,341,507 +0.05(+2.17%)
Feb 26, 2019 2.389 2.419 2.374 2.404 8,053,301 +0.08(+3.53%)
Feb 25, 2019 2.315 2.337 2.307 2.322 3,270,659 +0.02(+0.97%)
Feb 22, 2019 2.307 2.307 2.293 2.300 3,741,529 -0.01(-0.32%)
Feb 21, 2019 2.307 2.315 2.293 2.307 6,083,727 -0.04(-1.90%)
Feb 20, 2019 2.345 2.367 2.345 2.352 14,158,751 +0.15(+6.76%)
Feb 19, 2019 2.211 2.233 2.196 2.203 21,275,484 +0.00(+0.00%)
Feb 15, 2019 2.196 2.211 2.196 2.203 24,546,526 +0.04(+2.07%)
Feb 14, 2019 2.166 2.185 2.151 2.159 6,131,154 -0.04(-1.70%)
Feb 13, 2019 2.196 2.203 2.181 2.196 13,089,037 +0.00(+0.00%)
Feb 12, 2019 2.196 2.203 2.188 2.196 28,491,336 +0.03(+1.37%)
Feb 11, 2019 2.196 2.203 2.159 2.166 14,985,173 -0.02(-1.02%)
Feb 08, 2019 2.188 2.196 2.166 2.188 5,079,393 -0.01(-0.34%)
Feb 07, 2019 2.218 2.230 2.188 2.196 6,112,151 -0.04(-1.67%)
Feb 06, 2019 2.233 2.248 2.218 2.233 6,878,531 +0.00(+0.00%)
Feb 05, 2019 2.218 2.233 2.203 2.233 6,691,832 +0.01(+0.67%)
Feb 04, 2019 2.226 2.240 2.211 2.218 5,659,325 -0.03(-1.32%)
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.