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

Lloyds Banking Group Plc ADR (NY: LYG )

2.840 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2016 2.155 2.182 2.134 2.168 11,756,148 +0.03(+1.58%)
Aug 30, 2016 2.121 2.134 2.114 2.134 7,925,327 +0.04(+1.94%)
Aug 29, 2016 2.067 2.114 2.067 2.094 3,279,799 +0.01(+0.32%)
Aug 26, 2016 2.114 2.134 2.067 2.087 7,006,140 -0.02(-0.96%)
Aug 25, 2016 2.128 2.134 2.101 2.107 7,269,114 -0.03(-1.27%)
Aug 24, 2016 2.148 2.168 2.134 2.134 10,501,423 +0.05(+2.27%)
Aug 23, 2016 2.060 2.101 2.060 2.087 9,109,284 +0.06(+3.00%)
Aug 22, 2016 1.999 2.026 1.993 2.026 5,168,063 +0.03(+1.69%)
Aug 19, 2016 1.959 2.006 1.945 1.993 9,459,315 +0.03(+1.72%)
Aug 18, 2016 1.945 1.966 1.945 1.959 3,353,314 +0.02(+1.05%)
Aug 17, 2016 1.925 1.938 1.911 1.938 3,321,432 +0.00(+0.00%)
Aug 16, 2016 1.945 1.959 1.932 1.938 3,747,913 -0.01(-0.35%)
Aug 15, 2016 1.959 1.959 1.932 1.945 4,440,773 -0.03(-1.71%)
Aug 12, 2016 1.986 1.993 1.966 1.979 4,963,983 +0.01(+0.34%)
Aug 11, 2016 1.966 1.993 1.959 1.972 5,518,597 +0.01(+0.69%)
Aug 10, 2016 1.979 1.979 1.952 1.959 3,810,182 +0.00(+0.14%)
Aug 09, 2016 1.929 1.956 1.929 1.956 6,429,772 +0.02(+1.03%)
Aug 08, 2016 1.923 1.956 1.919 1.936 8,060,602 +0.01(+0.69%)
Aug 05, 2016 1.850 1.929 1.836 1.923 13,892,607 +0.05(+2.85%)
Aug 04, 2016 1.896 1.896 1.853 1.870 9,510,132 -0.05(-2.43%)
Aug 03, 2016 1.909 1.929 1.909 1.916 7,614,591 +0.01(+0.70%)
Aug 02, 2016 1.903 1.909 1.889 1.903 6,020,355 +0.01(+0.70%)
Aug 01, 2016 1.903 1.916 1.889 1.889 5,204,194 -0.01(-0.70%)
Jul 29, 2016 1.916 1.923 1.896 1.903 5,657,330 +0.03(+1.42%)
Jul 28, 2016 1.909 1.909 1.856 1.876 15,909,511 -0.11(-5.37%)
Jul 27, 2016 1.976 2.003 1.976 1.983 7,892,995 +0.05(+2.41%)
Jul 26, 2016 1.943 1.956 1.923 1.936 7,514,171 +0.03(+1.75%)
Jul 25, 2016 1.923 1.929 1.896 1.903 15,820,006 -0.04(-2.05%)
Jul 22, 2016 1.963 1.963 1.929 1.943 9,788,154 -0.06(-2.99%)
Jul 21, 2016 2.023 2.036 1.989 2.003 9,629,030 -0.02(-0.99%)
Jul 20, 2016 2.016 2.029 2.003 2.023 9,835,954 +0.07(+3.40%)
Jul 19, 2016 1.963 1.983 1.956 1.956 9,843,773 -0.04(-2.00%)
Jul 18, 2016 1.983 2.009 1.969 1.996 10,020,325 -0.01(-0.66%)
Jul 15, 2016 2.036 2.036 1.996 2.009 9,268,651 -0.02(-0.98%)
Jul 14, 2016 2.023 2.043 2.009 2.029 14,232,300 +0.04(+2.01%)
Jul 13, 2016 2.009 2.009 1.969 1.989 47,220,484 -0.02(-0.99%)
Jul 12, 2016 2.023 2.036 1.989 2.009 82,543,944 +0.10(+5.23%)
Jul 11, 2016 1.909 1.923 1.889 1.909 16,313,614 +0.09(+4.74%)
Jul 08, 2016 1.816 1.843 1.730 1.823 14,372,579 +0.09(+5.38%)
Jul 07, 2016 1.756 1.776 1.703 1.730 65,973,156 +0.03(+1.96%)
Jul 06, 2016 1.710 1.723 1.643 1.697 51,236,588 -0.13(-6.93%)
Jul 05, 2016 1.830 1.843 1.803 1.823 72,960,800 -0.15(-7.74%)
Jul 01, 2016 1.976 1.976 1.976 1.976 26,160,524 +0.00(+0.00%)
Jun 30, 2016 1.956 1.989 1.923 1.976 14,810,393 -0.05(-2.30%)
Jun 29, 2016 2.029 2.043 2.009 2.023 16,734,944 -0.02(-0.98%)
Jun 28, 2016 1.989 2.069 1.963 2.043 31,706,624 +0.19(+10.43%)
Jun 27, 2016 1.883 1.903 1.816 1.850 48,854,408 -0.37(-16.52%)
Jun 24, 2016 2.129 2.262 2.109 2.215 66,350,400 -0.67(-23.27%)
Jun 23, 2016 2.848 2.894 2.821 2.887 5,615,113 +0.11(+3.83%)
Jun 22, 2016 2.781 2.821 2.774 2.781 5,694,906 +0.00(+0.00%)
Jun 21, 2016 2.761 2.801 2.741 2.781 4,668,462 +0.04(+1.46%)
Jun 20, 2016 2.748 2.774 2.734 2.741 6,336,847 +0.21(+8.14%)
Jun 17, 2016 2.482 2.541 2.468 2.535 4,974,502 +0.15(+6.13%)
Jun 16, 2016 2.355 2.395 2.329 2.388 9,472,942 -0.01(-0.55%)
Jun 15, 2016 2.422 2.442 2.402 2.402 7,499,799 -0.04(-1.63%)
Jun 14, 2016 2.415 2.442 2.375 2.442 19,170,184 -0.02(-0.81%)
Jun 13, 2016 2.475 2.502 2.462 2.462 4,535,388 -0.11(-4.15%)
Jun 10, 2016 2.621 2.628 2.568 2.568 4,121,969 -0.15(-5.62%)
Jun 09, 2016 2.714 2.721 2.695 2.721 2,824,854 -0.01(-0.49%)
Jun 08, 2016 2.754 2.754 2.734 2.734 2,098,676 -0.03(-0.96%)
Jun 07, 2016 2.754 2.774 2.754 2.761 3,828,392 +0.03(+0.97%)
Jun 06, 2016 2.714 2.741 2.708 2.734 8,716,058 -0.03(-1.20%)
Jun 03, 2016 2.761 2.774 2.728 2.768 4,128,593 +0.00(+0.00%)
Jun 02, 2016 2.768 2.781 2.754 2.768 3,514,690 -0.02(-0.72%)
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.