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: 7:00 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 (%)
May 31, 2023
2.078
2.078
2.030
2.049
9,210,792
-0.05(-2.25%)
May 30, 2023
2.106
2.125
2.087
2.096
7,209,910
-0.01(-0.45%)
May 26, 2023
2.096
2.115
2.087
2.106
9,730,746
-0.01(-0.45%)
May 25, 2023
2.125
2.134
2.101
2.115
12,522,737
-0.04(-1.75%)
May 24, 2023
2.172
2.176
2.144
2.153
8,434,865
-0.04(-1.72%)
May 23, 2023
2.200
2.219
2.181
2.191
15,494,716
+0.00(+0.00%)
May 22, 2023
2.181
2.191
2.163
2.191
7,181,795
+0.00(+0.00%)
May 19, 2023
2.181
2.191
2.163
2.191
10,036,157
+0.03(+1.31%)
May 18, 2023
2.163
2.172
2.144
2.163
6,214,941
-0.02(-0.87%)
May 17, 2023
2.144
2.191
2.125
2.181
9,723,958
+0.07(+3.12%)
May 16, 2023
2.144
2.153
2.106
2.115
11,978,429
-0.05(-2.18%)
May 15, 2023
2.134
2.181
2.134
2.163
9,472,984
+0.04(+1.78%)
May 12, 2023
2.144
2.144
2.106
2.125
10,183,756
+0.00(+0.00%)
May 11, 2023
2.134
2.153
2.115
2.125
11,593,435
-0.05(-2.17%)
May 10, 2023
2.191
2.191
2.153
2.172
15,756,932
+0.00(+0.00%)
May 09, 2023
2.153
2.181
2.153
2.172
10,029,241
-0.01(-0.43%)
May 08, 2023
2.181
2.200
2.172
2.181
5,918,180
+0.00(+0.00%)
May 05, 2023
2.163
2.191
2.148
2.181
16,479,566
+0.05(+2.21%)
May 04, 2023
2.125
2.158
2.096
2.134
32,164,480
-0.01(-0.44%)
May 03, 2023
2.134
2.181
2.125
2.144
21,540,430
-0.08(-3.81%)
May 02, 2023
2.257
2.262
2.200
2.229
21,406,180
-0.02(-0.84%)
May 01, 2023
2.285
2.304
2.238
2.248
7,125,484
-0.04(-1.65%)
Apr 28, 2023
2.238
2.290
2.229
2.285
13,724,410
-0.02(-0.82%)
Apr 27, 2023
2.266
2.304
2.257
2.304
10,651,691
+0.04(+1.67%)
Apr 26, 2023
2.248
2.276
2.238
2.266
11,033,669
+0.06(+2.56%)
Apr 25, 2023
2.238
2.238
2.200
2.210
14,978,658
-0.09(-4.10%)
Apr 24, 2023
2.276
2.314
2.266
2.304
9,043,354
+0.04(+1.67%)
Apr 21, 2023
2.266
2.285
2.257
2.266
10,476,581
-0.06(-2.44%)
Apr 20, 2023
2.266
2.323
2.257
2.323
21,698,270
+0.04(+1.65%)
Apr 19, 2023
2.266
2.295
2.266
2.285
6,313,589
+0.02(+0.83%)
Apr 18, 2023
2.266
2.276
2.252
2.266
6,281,058
+0.02(+0.84%)
Apr 17, 2023
2.238
2.257
2.219
2.248
7,871,423
-0.03(-1.24%)
Apr 14, 2023
2.266
2.276
2.248
2.276
10,380,315
+0.04(+1.69%)
Apr 13, 2023
2.257
2.266
2.229
2.238
16,920,696
+0.01(+0.39%)
Apr 12, 2023
2.248
2.248
2.220
2.229
11,247,607
+0.01(+0.41%)
Apr 11, 2023
2.220
2.229
2.202
2.220
8,003,899
+0.04(+1.67%)
Apr 10, 2023
2.184
2.202
2.175
2.184
6,129,152
+0.00(+0.00%)
Apr 06, 2023
2.193
2.211
2.175
2.184
13,328,502
+0.02(+0.84%)
Apr 05, 2023
2.175
2.193
2.156
2.165
16,226,712
+0.01(+0.42%)
Apr 04, 2023
2.184
2.193
2.138
2.156
12,953,062
-0.01(-0.42%)
Apr 03, 2023
2.165
2.184
2.156
2.165
7,261,448
+0.05(+2.15%)
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%)
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
.