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 )

2.840 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2018 2.099 2.114 2.092 2.106 15,392,682 -0.04(-1.74%)
Nov 29, 2018 2.144 2.166 2.129 2.144 14,170,209 -0.03(-1.37%)
Nov 28, 2018 2.151 2.188 2.129 2.173 14,682,933 +0.01(+0.69%)
Nov 27, 2018 2.144 2.196 2.129 2.159 26,607,944 -0.04(-1.70%)
Nov 26, 2018 2.188 2.211 2.173 2.196 13,263,615 +0.03(+1.37%)
Nov 23, 2018 2.159 2.181 2.147 2.166 6,334,899 +0.05(+2.46%)
Nov 21, 2018 2.114 2.114 2.114 0 +0.03(+1.43%)
Nov 20, 2018 2.099 2.106 2.077 2.084 21,274,032 -0.04(-2.10%)
Nov 19, 2018 2.121 2.151 2.099 2.129 14,765,066 +0.05(+2.51%)
Nov 16, 2018 2.084 2.099 2.062 2.077 16,712,005 -0.03(-1.41%)
Nov 15, 2018 2.092 2.121 2.084 2.106 26,250,502 -0.14(-6.29%)
Nov 14, 2018 2.270 2.300 2.211 2.248 45,206,520 -0.04(-1.63%)
Nov 13, 2018 2.218 2.300 2.218 2.285 31,442,970 +0.09(+4.07%)
Nov 12, 2018 2.226 2.226 2.181 2.196 10,299,275 -0.09(-3.91%)
Nov 09, 2018 2.285 2.307 2.263 2.285 10,135,140 +0.00(+0.00%)
Nov 08, 2018 2.293 2.315 2.278 2.285 5,471,606 +0.01(+0.66%)
Nov 07, 2018 2.270 2.278 2.240 2.270 4,531,340 +0.04(+1.67%)
Nov 06, 2018 2.233 2.240 2.203 2.233 8,369,208 -0.03(-1.32%)
Nov 05, 2018 2.255 2.270 2.233 2.263 10,236,821 -0.01(-0.33%)
Nov 02, 2018 2.285 2.285 2.248 2.270 7,045,479 +0.01(+0.66%)
Nov 01, 2018 2.233 2.263 2.229 2.255 6,573,445 +0.12(+5.57%)
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%)
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.