Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc ADR (NY: LYG )

2.790 -0.050 (-1.76%)
Streaming Delayed Price Updated: 1:08 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, 2020 1.315 1.357 1.298 1.332 13,490,557 -0.11(-7.65%)
Apr 29, 2020 1.408 1.442 1.383 1.442 10,526,428 +0.08(+6.25%)
Apr 28, 2020 1.349 1.374 1.323 1.357 11,272,610 +0.11(+8.84%)
Apr 27, 2020 1.222 1.256 1.222 1.247 9,481,071 +0.03(+2.08%)
Apr 24, 2020 1.213 1.230 1.196 1.222 8,456,991 +0.00(+0.00%)
Apr 23, 2020 1.196 1.239 1.196 1.222 10,770,379 +0.03(+2.13%)
Apr 22, 2020 1.188 1.213 1.188 1.196 11,585,976 +0.02(+1.44%)
Apr 21, 2020 1.188 1.205 1.162 1.179 13,266,439 -0.03(-2.11%)
Apr 20, 2020 1.222 1.247 1.196 1.205 17,935,824 -0.05(-4.05%)
Apr 17, 2020 1.239 1.264 1.222 1.256 9,972,338 +0.06(+4.96%)
Apr 16, 2020 1.213 1.222 1.188 1.196 13,028,498 +0.06(+4.83%)
Apr 15, 2020 1.165 1.165 1.125 1.141 13,173,948 -0.09(-7.64%)
Apr 14, 2020 1.259 1.259 1.212 1.236 16,182,421 +0.00(+0.00%)
Apr 13, 2020 1.275 1.283 1.204 1.236 9,281,076 -0.02(-1.88%)
Apr 09, 2020 1.267 1.291 1.243 1.259 21,248,636 +0.07(+5.96%)
Apr 08, 2020 1.196 1.212 1.165 1.188 26,243,340 +0.05(+4.14%)
Apr 07, 2020 1.204 1.212 1.141 1.141 23,801,798 +0.02(+2.11%)
Apr 06, 2020 1.094 1.125 1.086 1.118 19,772,862 +0.10(+10.08%)
Apr 03, 2020 1.055 1.055 1.007 1.015 26,182,262 -0.06(-5.84%)
Apr 02, 2020 1.055 1.117 1.055 1.078 22,961,764 +0.05(+4.58%)
Apr 01, 2020 1.125 1.141 1.015 1.031 54,398,328 -0.16(-13.25%)
Mar 31, 2020 1.236 1.243 1.165 1.188 16,021,392 -0.09(-6.79%)
Mar 30, 2020 1.275 1.283 1.243 1.275 16,062,692 -0.04(-2.99%)
Mar 27, 2020 1.306 1.346 1.259 1.314 9,737,137 -0.09(-6.18%)
Mar 26, 2020 1.346 1.417 1.338 1.401 18,166,204 +0.09(+6.59%)
Mar 25, 2020 1.283 1.354 1.220 1.314 23,730,290 +0.12(+9.87%)
Mar 24, 2020 1.173 1.212 1.137 1.196 27,524,962 +0.14(+13.43%)
Mar 23, 2020 1.102 1.133 1.047 1.055 18,248,748 -0.04(-3.60%)
Mar 20, 2020 1.157 1.173 1.090 1.094 20,367,426 -0.06(-5.44%)
Mar 19, 2020 1.110 1.212 1.094 1.157 42,445,000 -0.02(-1.34%)
Mar 18, 2020 1.196 1.240 1.141 1.173 36,939,716 -0.10(-8.02%)
Mar 17, 2020 1.259 1.314 1.220 1.275 25,139,248 -0.01(-0.61%)
Mar 16, 2020 1.228 1.354 1.228 1.283 34,596,496 -0.24(-15.54%)
Mar 13, 2020 1.511 1.527 1.424 1.519 28,019,396 +0.08(+5.46%)
Mar 12, 2020 1.495 1.531 1.377 1.440 29,459,226 -0.20(-12.02%)
Mar 11, 2020 1.716 1.731 1.613 1.637 20,382,132 -0.08(-4.59%)
Mar 10, 2020 1.763 1.779 1.676 1.716 33,744,668 +0.09(+5.83%)
Mar 09, 2020 1.668 1.716 1.613 1.621 16,913,878 -0.19(-10.43%)
Mar 06, 2020 1.842 1.881 1.794 1.810 21,929,968 -0.03(-1.71%)
Mar 05, 2020 1.865 1.889 1.834 1.842 14,862,825 -0.10(-5.26%)
Mar 04, 2020 1.944 1.952 1.889 1.944 36,163,164 +0.07(+3.78%)
Mar 03, 2020 2.007 2.015 1.873 1.873 40,648,076 -0.13(-6.30%)
Mar 02, 2020 1.983 2.007 1.944 1.999 13,183,598 -0.01(-0.39%)
Feb 28, 2020 1.967 2.023 1.944 2.007 20,432,484 +0.03(+1.59%)
Feb 27, 2020 2.015 2.046 1.975 1.975 15,480,913 -0.09(-4.20%)
Feb 26, 2020 2.086 2.093 2.038 2.062 15,272,633 -0.02(-0.76%)
Feb 25, 2020 2.133 2.133 2.062 2.078 14,498,537 -0.04(-1.86%)
Feb 24, 2020 2.109 2.152 2.101 2.117 16,863,446 -0.11(-4.95%)
Feb 21, 2020 2.251 2.251 2.219 2.227 11,051,898 -0.04(-1.74%)
Feb 20, 2020 2.306 2.314 2.243 2.267 28,441,568 +0.01(+0.35%)
Feb 19, 2020 2.267 2.267 2.251 2.259 5,452,643 -0.02(-1.03%)
Feb 18, 2020 2.298 2.298 2.274 2.282 7,830,754 -0.02(-0.68%)
Feb 14, 2020 2.337 2.337 2.290 2.298 7,656,035 -0.07(-2.99%)
Feb 13, 2020 2.345 2.377 2.345 2.369 5,348,153 +0.03(+1.35%)
Feb 12, 2020 2.329 2.345 2.322 2.337 5,676,899 +0.05(+2.06%)
Feb 11, 2020 2.290 2.314 2.282 2.290 6,354,613 -0.02(-0.68%)
Feb 10, 2020 2.298 2.314 2.290 2.306 3,733,910 +0.02(+0.69%)
Feb 07, 2020 2.290 2.314 2.282 2.290 5,927,162 -0.02(-0.68%)
Feb 06, 2020 2.329 2.329 2.298 2.306 5,805,299 -0.03(-1.35%)
Feb 05, 2020 2.345 2.345 2.314 2.337 8,026,921 -0.01(-0.34%)
Feb 04, 2020 2.329 2.361 2.329 2.345 5,583,726 +0.05(+2.05%)
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.