Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lloyds Banking Group Plc ADR
(NY:
LYG
)
2.820
+0.080 (+2.92%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
2.129
2.147
2.111
2.120
6,401,589
-0.04(-1.70%)
Mar 30, 2023
2.147
2.156
2.111
2.156
13,569,906
+0.05(+2.16%)
Mar 29, 2023
2.083
2.111
2.074
2.111
12,387,280
+0.08(+4.05%)
Mar 28, 2023
2.056
2.074
2.028
2.028
13,698,971
-0.04(-1.77%)
Mar 27, 2023
2.047
2.074
2.038
2.065
14,696,857
+0.04(+1.80%)
Mar 24, 2023
2.001
2.038
1.983
2.028
21,068,090
-0.01(-0.45%)
Mar 23, 2023
2.111
2.115
2.019
2.038
18,239,994
-0.05(-2.19%)
Mar 22, 2023
2.147
2.147
2.074
2.083
23,184,680
-0.04(-1.72%)
Mar 21, 2023
2.111
2.145
2.111
2.120
18,238,212
+0.09(+4.50%)
Mar 20, 2023
2.010
2.056
2.010
2.028
27,085,514
+0.04(+1.83%)
Mar 17, 2023
2.038
2.047
1.992
1.992
28,528,490
-0.11(-5.22%)
Mar 16, 2023
2.047
2.115
2.038
2.102
25,007,820
+0.07(+3.60%)
Mar 15, 2023
2.019
2.056
2.001
2.028
25,426,832
-0.07(-3.48%)
Mar 14, 2023
2.147
2.147
2.083
2.102
19,526,488
+0.05(+2.22%)
Mar 13, 2023
2.092
2.102
2.047
2.056
31,557,636
-0.09(-4.26%)
Mar 10, 2023
2.165
2.184
2.111
2.147
26,773,328
-0.05(-2.08%)
Mar 09, 2023
2.248
2.248
2.184
2.193
18,149,518
-0.04(-1.64%)
Mar 08, 2023
2.220
2.248
2.220
2.229
8,347,597
+0.03(+1.24%)
Mar 07, 2023
2.257
2.261
2.193
2.202
12,081,658
-0.08(-3.60%)
Mar 06, 2023
2.248
2.284
2.248
2.284
6,897,362
+0.01(+0.40%)
Mar 03, 2023
2.248
2.284
2.239
2.275
8,377,383
+0.04(+1.63%)
Mar 02, 2023
2.229
2.248
2.211
2.239
8,915,319
-0.05(-2.00%)
Mar 01, 2023
2.293
2.293
2.266
2.284
10,514,542
-0.03(-1.19%)
Feb 28, 2023
2.321
2.339
2.303
2.312
11,333,266
+0.04(+1.61%)
Feb 27, 2023
2.275
2.293
2.266
2.275
7,771,180
+0.02(+0.81%)
Feb 24, 2023
2.248
2.266
2.239
2.257
9,421,492
-0.05(-2.37%)
Feb 23, 2023
2.275
2.312
2.248
2.312
16,915,218
+0.08(+3.69%)
Feb 22, 2023
2.248
2.257
2.220
2.229
10,515,388
+0.05(+2.09%)
Feb 21, 2023
2.239
2.266
2.184
2.184
18,068,512
-0.04(-1.65%)
Feb 17, 2023
2.239
2.239
2.211
2.220
13,568,913
-0.10(-4.33%)
Feb 16, 2023
2.284
2.321
2.280
2.321
11,455,072
+0.01(+0.39%)
Feb 15, 2023
2.275
2.312
2.266
2.312
10,325,075
-0.05(-1.94%)
Feb 14, 2023
2.348
2.394
2.348
2.357
11,904,539
+0.01(+0.39%)
Feb 13, 2023
2.330
2.357
2.330
2.348
4,763,383
+0.01(+0.39%)
Feb 10, 2023
2.339
2.348
2.321
2.339
9,616,610
-0.01(-0.39%)
Feb 09, 2023
2.403
2.403
2.348
2.348
7,876,141
-0.02(-0.77%)
Feb 08, 2023
2.348
2.366
2.330
2.366
9,431,819
+0.00(+0.00%)
Feb 07, 2023
2.321
2.376
2.321
2.366
9,064,169
+0.05(+2.37%)
Feb 06, 2023
2.312
2.321
2.284
2.312
9,161,793
-0.01(-0.39%)
Feb 03, 2023
2.312
2.348
2.312
2.321
11,023,076
-0.05(-2.31%)
Feb 02, 2023
2.385
2.389
2.350
2.376
5,470,450
+0.00(+0.00%)
Feb 01, 2023
2.348
2.394
2.330
2.376
8,070,690
+0.01(+0.39%)
Jan 31, 2023
2.339
2.366
2.330
2.366
6,857,188
+0.01(+0.39%)
Jan 30, 2023
2.366
2.385
2.357
2.357
7,211,947
-0.02(-0.77%)
Jan 27, 2023
2.357
2.376
2.348
2.376
5,533,144
+0.00(+0.00%)
Jan 26, 2023
2.348
2.376
2.339
2.376
11,126,619
+0.08(+3.59%)
Jan 25, 2023
2.284
2.312
2.275
2.293
10,410,919
+0.05(+2.45%)
Jan 24, 2023
2.220
2.248
2.220
2.239
6,034,650
+0.00(+0.00%)
Jan 23, 2023
2.229
2.248
2.220
2.239
4,552,878
+0.01(+0.41%)
Jan 20, 2023
2.202
2.229
2.202
2.229
4,920,162
+0.02(+0.83%)
Jan 19, 2023
2.193
2.211
2.175
2.211
7,422,918
+0.01(+0.42%)
Jan 18, 2023
2.229
2.239
2.193
2.202
5,438,740
+0.00(+0.00%)
Jan 17, 2023
2.220
2.229
2.202
2.202
6,293,085
+0.00(+0.00%)
Jan 13, 2023
2.193
2.229
2.193
2.202
6,891,196
+0.03(+1.26%)
Jan 12, 2023
2.156
2.184
2.138
2.175
8,749,737
+0.04(+1.71%)
Jan 11, 2023
2.120
2.147
2.120
2.138
4,099,378
+0.00(+0.00%)
Jan 10, 2023
2.138
2.147
2.120
2.138
4,724,176
+0.01(+0.43%)
Jan 09, 2023
2.129
2.147
2.120
2.129
6,862,561
-0.01(-0.43%)
Jan 06, 2023
2.083
2.138
2.065
2.138
5,492,657
+0.04(+1.74%)
Jan 05, 2023
2.074
2.111
2.074
2.102
6,531,797
+0.01(+0.44%)
Jan 04, 2023
2.065
2.092
2.056
2.092
8,883,327
+0.05(+2.23%)
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
.