ELAN: Elanco Animal Health Incorporated

As of Friday, December 8th, 2023

$ 12.80

+0.03 +0.23%

Open: 12.77
High: 12.96
Low: 12.59
Volume: 9,822,064
Previous Close on Thursday, December 7th, 2023

$ 12.77

-0.10 -0.78%

Open: 13.06
High: 13.12
Low: 12.61
Volume: 4,774,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 12.77 12.96 12.59 12.80 9,822,064 +0.03 +0.23
2023-12-07 13.06 13.12 12.61 12.77 4,774,140 -0.10 -0.78
2023-12-06 13.01 13.21 12.84 12.87 4,876,818 +0.01 +0.08
2023-12-05 12.63 12.99 12.57 12.86 6,162,104 +0.03 +0.23
2023-12-04 12.30 12.88 12.30 12.83 6,859,842 +0.43 +3.47
2023-12-01 11.78 12.41 11.62 12.40 6,635,417 +0.62 +5.26
2023-11-30 12.02 12.08 11.71 11.78 5,161,760 -0.24 -2.00
2023-11-29 12.04 12.31 11.99 12.02 4,396,905 +0.03 +0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.21
On 2023-12-06		 12.30
On 2023-12-04		 0.40 3.23 13.21
On 2023-12-06		 12.59
On 2023-12-08		 -4.73 12.83
10D 13.21
On 2023-12-06		 11.62
On 2023-12-01		 0.86 7.20 13.21
On 2023-12-06		 12.59
On 2023-12-08		 -4.73 12.44
20D 13.21
On 2023-12-06		 10.28
On 2023-11-10		 2.54 24.76 13.21
On 2023-12-06		 12.59
On 2023-12-08		 -4.73 11.96
WTD 13.21
On 2023-12-06		 12.30
On 2023-12-04		 0.40 3.23 13.21
On 2023-12-06		 12.59
On 2023-12-08		 -4.73 12.83
MTD 13.21
On 2023-12-06		 11.62
On 2023-12-01		 1.02 8.66 13.21
On 2023-12-06		 12.59
On 2023-12-08		 -4.73 12.76
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Ind