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 (%)
May 31, 2017 2.616 2.616 2.574 2.588 11,077,580 -0.03(-1.33%)
May 30, 2017 2.609 2.630 2.609 2.623 3,900,864 -0.01(-0.27%)
May 26, 2017 2.637 2.644 2.623 2.630 4,579,970 -0.07(-2.59%)
May 25, 2017 2.707 2.707 2.683 2.700 7,350,843 +0.01(+0.52%)
May 24, 2017 2.693 2.707 2.672 2.686 7,983,276 +0.01(+0.26%)
May 23, 2017 2.672 2.693 2.665 2.679 5,891,054 +0.02(+0.79%)
May 22, 2017 2.686 2.686 2.651 2.658 12,853,499 -0.01(-0.52%)
May 19, 2017 2.665 2.686 2.658 2.672 7,384,114 +0.02(+0.79%)
May 18, 2017 2.658 2.665 2.630 2.651 10,195,012 +0.02(+0.80%)
May 17, 2017 2.665 2.672 2.616 2.630 12,571,554 +0.01(+0.53%)
May 16, 2017 2.602 2.637 2.595 2.616 13,388,126 +0.04(+1.63%)
May 15, 2017 2.560 2.574 2.560 2.574 3,069,556 +0.04(+1.66%)
May 12, 2017 2.511 2.546 2.511 2.532 5,102,651 -0.03(-1.36%)
May 11, 2017 2.560 2.581 2.553 2.567 8,827,877 -0.02(-0.81%)
May 10, 2017 2.581 2.602 2.581 2.588 5,741,136 +0.03(+1.09%)
May 09, 2017 2.553 2.574 2.546 2.560 7,953,544 -0.02(-0.81%)
May 08, 2017 2.574 2.588 2.567 2.581 11,572,186 -0.03(-1.07%)
May 05, 2017 2.581 2.616 2.567 2.609 13,327,870 +0.00(+0.00%)
May 04, 2017 2.560 2.616 2.546 2.609 15,453,174 +0.06(+2.47%)
May 03, 2017 2.553 2.560 2.532 2.546 12,879,667 -0.02(-0.82%)
May 02, 2017 2.546 2.567 2.539 2.567 10,515,948 -0.01(-0.27%)
May 01, 2017 2.574 2.595 2.567 2.574 11,746,121 +0.01(+0.55%)
Apr 28, 2017 2.532 2.567 2.525 2.560 9,086,457 +0.03(+1.11%)
Apr 27, 2017 2.511 2.539 2.490 2.532 10,478,793 +0.06(+2.55%)
Apr 26, 2017 2.441 2.476 2.434 2.469 6,234,597 +0.02(+0.86%)
Apr 25, 2017 2.434 2.448 2.427 2.448 5,530,233 +0.04(+1.74%)
Apr 24, 2017 2.392 2.427 2.392 2.406 8,828,613 +0.08(+3.61%)
Apr 21, 2017 2.336 2.343 2.301 2.322 4,921,156 -0.01(-0.30%)
Apr 20, 2017 2.343 2.350 2.322 2.329 7,604,266 +0.03(+1.52%)
Apr 19, 2017 2.329 2.343 2.294 2.294 6,321,625 +0.02(+0.92%)
Apr 18, 2017 2.252 2.280 2.238 2.273 6,708,612 +0.01(+0.62%)
Apr 17, 2017 2.224 2.259 2.217 2.259 4,470,723 +0.04(+1.89%)
Apr 13, 2017 2.238 2.245 2.217 2.217 4,082,540 -0.02(-0.94%)
Apr 12, 2017 2.238 2.238 2.231 2.238 4,697,439 -0.02(-0.93%)
Apr 11, 2017 2.238 2.259 2.224 2.259 5,135,114 +0.03(+1.57%)
Apr 10, 2017 2.231 2.238 2.224 2.224 14,580,467 +0.01(+0.32%)
Apr 07, 2017 2.231 2.231 2.203 2.217 11,997,892 -0.03(-1.55%)
Apr 06, 2017 2.259 2.280 2.245 2.252 9,318,348 +0.01(+0.31%)
Apr 05, 2017 2.259 2.280 2.245 2.245 10,211,076 +0.00(+0.13%)
Apr 04, 2017 2.263 2.263 2.236 2.242 5,596,004 -0.04(-1.78%)
Apr 03, 2017 2.283 2.290 2.263 2.283 5,964,793 -0.01(-0.59%)
Mar 31, 2017 2.283 2.303 2.269 2.296 5,154,389 +0.00(+0.00%)
Mar 30, 2017 2.290 2.310 2.290 2.296 5,754,678 +0.01(+0.30%)
Mar 29, 2017 2.276 2.290 2.263 2.290 6,959,121 +0.00(+0.00%)
Mar 28, 2017 2.290 2.303 2.283 2.290 6,884,856 -0.03(-1.17%)
Mar 27, 2017 2.303 2.317 2.296 2.317 4,730,946 -0.02(-0.87%)
Mar 24, 2017 2.344 2.344 2.317 2.337 5,848,829 -0.01(-0.29%)
Mar 23, 2017 2.324 2.364 2.317 2.344 7,065,667 +0.02(+0.87%)
Mar 22, 2017 2.317 2.330 2.303 2.324 6,124,873 -0.03(-1.15%)
Mar 21, 2017 2.384 2.391 2.337 2.351 39,961,956 +0.00(+0.00%)
Mar 20, 2017 2.351 2.371 2.344 2.351 26,751,732 -0.01(-0.29%)
Mar 17, 2017 2.378 2.378 2.344 2.357 42,157,512 -0.02(-0.85%)
Mar 16, 2017 2.337 2.384 2.337 2.378 76,380,784 +0.07(+2.92%)
Mar 15, 2017 2.296 2.330 2.286 2.310 67,985,856 +0.01(+0.59%)
Mar 14, 2017 2.229 2.296 2.222 2.296 16,638,382 -0.02(-0.87%)
Mar 13, 2017 2.303 2.317 2.296 2.317 5,921,160 +0.01(+0.29%)
Mar 10, 2017 2.310 2.317 2.290 2.310 4,640,872 +0.02(+0.89%)
Mar 09, 2017 2.303 2.303 2.283 2.290 5,465,263 +0.01(+0.30%)
Mar 08, 2017 2.283 2.303 2.269 2.283 7,066,682 +0.02(+0.90%)
Mar 07, 2017 2.249 2.263 2.242 2.263 4,873,888 -0.01(-0.30%)
Mar 06, 2017 2.283 2.283 2.263 2.269 3,451,982 -0.04(-1.75%)
Mar 03, 2017 2.296 2.310 2.283 2.310 3,539,217 +0.01(+0.29%)
Mar 02, 2017 2.330 2.337 2.303 2.303 4,726,248 -0.02(-0.87%)
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.