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
)
2.750
-0.020 (-0.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2009
3.483
3.495
3.166
3.299
0
+0.11(+3.58%)
Jan 29, 2009
3.191
3.261
2.978
3.185
2,638,498
-0.82(-20.54%)
Jan 28, 2009
3.445
4.293
3.343
4.008
3,659,827
+1.59(+65.71%)
Jan 27, 2009
2.470
2.520
2.356
2.419
1,383,076
+0.27(+12.35%)
Jan 26, 2009
2.178
2.362
2.109
2.153
1,783,295
+0.40(+22.74%)
Jan 23, 2009
1.678
1.779
1.627
1.754
898,974
+0.04(+2.59%)
Jan 22, 2009
1.779
1.836
1.646
1.710
2,627,775
+0.16(+10.20%)
Jan 21, 2009
1.558
1.710
1.513
1.551
4,116,403
-0.10(-6.13%)
Jan 20, 2009
1.684
2.109
1.488
1.653
10,819,824
-2.27(-57.90%)
Jan 16, 2009
4.072
4.091
3.559
3.926
2,250,223
+0.06(+1.47%)
Jan 15, 2009
4.186
4.198
3.660
3.869
5,299,477
-0.49(-11.32%)
Jan 14, 2009
4.471
4.490
4.281
4.363
649,388
-0.54(-10.98%)
Jan 13, 2009
4.946
5.059
4.844
4.901
535,249
-0.42(-7.86%)
Jan 12, 2009
5.300
5.414
5.142
5.319
690,462
+0.13(+2.56%)
Jan 09, 2009
5.192
5.199
4.996
5.186
479,647
+0.09(+1.74%)
Jan 08, 2009
4.933
5.097
4.882
5.097
708,380
+0.39(+8.34%)
Jan 07, 2009
4.692
4.800
4.642
4.705
647,293
+0.11(+2.48%)
Jan 06, 2009
4.483
4.876
4.439
4.591
1,360,555
-0.35(-7.05%)
Jan 05, 2009
4.604
4.939
4.534
4.939
691,140
+0.10(+2.09%)
Jan 02, 2009
4.711
5.053
4.680
4.838
0
-0.04(-0.78%)
Jan 01, 2009
4.490
5.522
4.490
4.876
0
+0.00(+0.00%)
Dec 31, 2008
4.490
5.522
4.490
4.876
935,526
+0.18(+3.91%)
Dec 30, 2008
4.521
4.692
4.509
4.692
593,418
+0.03(+0.54%)
Dec 29, 2008
4.597
4.736
4.547
4.667
636,284
+0.01(+0.14%)
Dec 26, 2008
4.464
4.667
4.464
4.661
307,503
+0.06(+1.24%)
Dec 24, 2008
4.471
4.642
4.471
4.604
225,317
+0.03(+0.55%)
Dec 23, 2008
4.673
4.724
4.553
4.578
438,213
-0.03(-0.69%)
Dec 22, 2008
4.686
4.737
4.553
4.610
582,049
-0.45(-8.89%)
Dec 19, 2008
4.686
5.180
4.629
5.059
958,649
+0.53(+11.75%)
Dec 18, 2008
4.724
4.996
4.528
4.528
729,595
-0.38(-7.74%)
Dec 17, 2008
4.958
5.047
4.718
4.907
1,872,971
-0.19(-3.73%)
Dec 16, 2008
4.971
5.262
4.832
5.097
789,910
+0.33(+6.91%)
Dec 15, 2008
4.939
4.996
4.768
4.768
2,657,907
-0.20(-4.08%)
Dec 12, 2008
4.964
5.541
4.844
4.971
870,637
-0.83(-14.30%)
Dec 11, 2008
5.756
6.065
5.718
5.800
821,095
-0.44(-7.10%)
Dec 10, 2008
6.212
6.332
6.098
6.244
1,242,494
+0.29(+4.89%)
Dec 09, 2008
5.990
6.294
5.952
5.952
1,388,960
-0.03(-0.53%)
Dec 08, 2008
5.971
6.136
5.832
5.984
1,515,577
-0.06(-1.05%)
Dec 05, 2008
6.054
6.142
5.534
6.047
637,036
+0.06(+1.06%)
Dec 04, 2008
6.079
6.320
5.984
5.984
531,186
-0.16(-2.58%)
Dec 03, 2008
5.889
6.218
5.838
6.142
1,055,894
-0.75(-10.93%)
Dec 02, 2008
5.876
6.896
5.705
6.896
794,147
+1.13(+19.67%)
Dec 01, 2008
5.971
6.011
5.762
5.762
465,622
-0.74(-11.39%)
Nov 28, 2008
5.965
6.725
5.940
6.503
428,308
-0.15(-2.19%)
Nov 26, 2008
5.908
6.927
5.845
6.649
967,172
+0.25(+3.96%)
Nov 25, 2008
6.332
6.396
5.971
6.396
726,508
+0.55(+9.43%)
Nov 24, 2008
5.262
6.092
5.047
5.845
903,866
+0.97(+19.87%)
Nov 21, 2008
4.838
5.104
4.502
4.876
1,317,447
+0.33(+7.24%)
Nov 20, 2008
4.939
4.946
4.464
4.547
1,458,003
-0.04(-0.83%)
Nov 19, 2008
4.939
4.990
4.439
4.585
1,034,785
-0.28(-5.73%)
Nov 18, 2008
5.047
5.104
4.749
4.863
1,011,869
-0.73(-13.12%)
Nov 17, 2008
5.604
5.876
5.465
5.598
698,685
-0.45(-7.43%)
Nov 14, 2008
6.225
6.377
5.952
6.047
1,107,536
-0.60(-9.05%)
Nov 13, 2008
6.098
6.864
5.807
6.649
1,000,421
+0.32(+5.00%)
Nov 12, 2008
6.668
6.744
6.301
6.332
455,333
-0.70(-9.91%)
Nov 11, 2008
6.953
7.168
6.807
7.029
508,985
-0.45(-6.01%)
Nov 10, 2008
7.915
7.934
7.288
7.478
361,479
-0.53(-6.64%)
Nov 07, 2008
7.776
8.029
7.700
8.010
905,615
+0.77(+10.58%)
Nov 06, 2008
7.757
7.915
7.060
7.244
733,220
-0.63(-8.04%)
Nov 05, 2008
8.574
8.720
7.744
7.877
629,441
-0.69(-8.06%)
Nov 04, 2008
8.460
8.789
8.276
8.568
1,069,240
+0.44(+5.37%)
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
.