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 )

3.110 +0.010 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 2.751 2.751 2.707 2.722 10,532,581 -0.04(-1.33%)
May 30, 2017 2.744 2.766 2.744 2.759 3,708,948 -0.01(-0.27%)
May 26, 2017 2.773 2.781 2.759 2.766 4,354,643 -0.07(-2.59%)
May 25, 2017 2.847 2.847 2.821 2.840 6,989,193 +0.01(+0.52%)
May 24, 2017 2.832 2.847 2.810 2.825 7,590,512 +0.01(+0.26%)
May 23, 2017 2.810 2.832 2.803 2.818 5,601,224 +0.02(+0.79%)
May 22, 2017 2.825 2.825 2.788 2.796 12,221,128 -0.01(-0.52%)
May 19, 2017 2.803 2.825 2.796 2.810 7,020,827 +0.02(+0.79%)
May 18, 2017 2.796 2.803 2.766 2.788 9,693,434 +0.02(+0.80%)
May 17, 2017 2.803 2.810 2.751 2.766 11,953,054 +0.01(+0.53%)
May 16, 2017 2.737 2.773 2.729 2.751 12,729,452 +0.04(+1.63%)
May 15, 2017 2.693 2.707 2.693 2.707 2,918,539 +0.04(+1.66%)
May 12, 2017 2.641 2.678 2.641 2.663 4,851,609 -0.04(-1.36%)
May 11, 2017 2.693 2.715 2.685 2.700 8,393,559 -0.02(-0.81%)
May 10, 2017 2.715 2.737 2.715 2.722 5,458,681 +0.03(+1.09%)
May 09, 2017 2.685 2.707 2.678 2.693 7,562,242 -0.02(-0.81%)
May 08, 2017 2.707 2.722 2.700 2.715 11,002,853 -0.03(-1.07%)
May 05, 2017 2.715 2.751 2.700 2.744 12,672,160 +0.00(+0.00%)
May 04, 2017 2.693 2.751 2.678 2.744 14,692,902 +0.07(+2.47%)
May 03, 2017 2.685 2.693 2.663 2.678 12,246,008 -0.02(-0.82%)
May 02, 2017 2.678 2.700 2.671 2.700 9,998,580 -0.01(-0.27%)
May 01, 2017 2.707 2.729 2.700 2.707 11,168,230 +0.01(+0.55%)
Apr 28, 2017 2.663 2.700 2.656 2.693 8,639,418 +0.03(+1.11%)
Apr 27, 2017 2.641 2.671 2.619 2.663 9,963,253 +0.07(+2.55%)
Apr 26, 2017 2.567 2.604 2.560 2.597 5,927,864 +0.02(+0.86%)
Apr 25, 2017 2.560 2.575 2.553 2.575 5,258,155 +0.04(+1.74%)
Apr 24, 2017 2.516 2.553 2.516 2.531 8,394,259 +0.09(+3.61%)
Apr 21, 2017 2.457 2.465 2.420 2.442 4,679,043 -0.01(-0.30%)
Apr 20, 2017 2.465 2.472 2.442 2.450 7,230,148 +0.04(+1.52%)
Apr 19, 2017 2.450 2.465 2.413 2.413 6,010,612 +0.02(+0.92%)
Apr 18, 2017 2.369 2.398 2.354 2.391 6,378,559 +0.01(+0.62%)
Apr 17, 2017 2.339 2.376 2.332 2.376 4,250,771 +0.04(+1.89%)
Apr 13, 2017 2.354 2.362 2.332 2.332 3,881,686 -0.02(-0.94%)
Apr 12, 2017 2.354 2.354 2.347 2.354 4,466,332 -0.02(-0.93%)
Apr 11, 2017 2.354 2.376 2.339 2.376 4,882,475 +0.04(+1.57%)
Apr 10, 2017 2.347 2.354 2.339 2.339 13,863,131 +0.01(+0.32%)
Apr 07, 2017 2.347 2.347 2.317 2.332 11,407,615 -0.04(-1.55%)
Apr 06, 2017 2.376 2.398 2.362 2.369 8,859,900 +0.01(+0.31%)
Apr 05, 2017 2.376 2.398 2.362 2.362 9,708,707 -0.00(-0.06%)
Apr 04, 2017 2.384 2.384 2.356 2.363 5,310,540 -0.04(-1.78%)
Apr 03, 2017 2.406 2.413 2.384 2.406 5,660,516 -0.01(-0.59%)
Mar 31, 2017 2.406 2.427 2.391 2.420 4,891,452 +0.00(+0.00%)
Mar 30, 2017 2.413 2.434 2.413 2.420 5,461,119 +0.01(+0.29%)
Mar 29, 2017 2.399 2.413 2.384 2.413 6,604,121 +0.00(+0.00%)
Mar 28, 2017 2.413 2.427 2.406 2.413 6,533,645 -0.03(-1.17%)
Mar 27, 2017 2.427 2.441 2.420 2.441 4,489,610 -0.02(-0.87%)
Mar 24, 2017 2.470 2.470 2.441 2.463 5,550,468 -0.01(-0.29%)
Mar 23, 2017 2.448 2.491 2.441 2.470 6,705,232 +0.02(+0.87%)
Mar 22, 2017 2.441 2.456 2.427 2.448 5,812,430 -0.03(-1.15%)
Mar 21, 2017 2.512 2.520 2.463 2.477 37,923,408 +0.00(+0.00%)
Mar 20, 2017 2.477 2.498 2.470 2.477 25,387,070 -0.01(-0.29%)
Mar 17, 2017 2.505 2.505 2.470 2.484 40,006,968 -0.02(-0.85%)
Mar 16, 2017 2.463 2.512 2.463 2.505 72,484,432 +0.07(+2.92%)
Mar 15, 2017 2.420 2.456 2.409 2.434 64,517,752 +0.01(+0.59%)
Mar 14, 2017 2.349 2.420 2.342 2.420 15,789,623 -0.02(-0.87%)
Mar 13, 2017 2.427 2.441 2.420 2.441 5,619,109 +0.01(+0.29%)
Mar 10, 2017 2.434 2.441 2.413 2.434 4,404,131 +0.02(+0.88%)
Mar 09, 2017 2.427 2.427 2.406 2.413 5,186,468 +0.01(+0.30%)
Mar 08, 2017 2.406 2.427 2.391 2.406 6,706,195 +0.02(+0.90%)
Mar 07, 2017 2.370 2.384 2.363 2.384 4,625,261 -0.01(-0.30%)
Mar 06, 2017 2.406 2.406 2.384 2.391 3,275,889 -0.04(-1.75%)
Mar 03, 2017 2.420 2.434 2.406 2.434 3,358,674 +0.01(+0.29%)
Mar 02, 2017 2.456 2.463 2.427 2.427 4,485,152 -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.