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 (%)
Jul 29, 2022
1.940
1.985
1.936
1.985
11,948,926
+0.03(+1.38%)
Jul 28, 2022
1.931
1.958
1.913
1.958
15,629,138
-0.04(-1.80%)
Jul 27, 2022
1.949
1.994
1.940
1.994
10,050,582
+0.12(+6.22%)
Jul 26, 2022
1.868
1.886
1.859
1.877
12,817,812
-0.03(-1.41%)
Jul 25, 2022
1.886
1.904
1.868
1.904
9,534,442
+0.06(+3.41%)
Jul 22, 2022
1.859
1.868
1.832
1.841
12,443,476
-0.04(-1.91%)
Jul 21, 2022
1.814
1.877
1.814
1.877
15,167,791
+0.01(+0.48%)
Jul 20, 2022
1.868
1.877
1.841
1.868
15,688,309
-0.04(-2.35%)
Jul 19, 2022
1.868
1.913
1.868
1.913
16,452,840
+0.09(+4.93%)
Jul 18, 2022
1.814
1.841
1.810
1.823
15,534,758
+0.04(+2.53%)
Jul 15, 2022
1.743
1.787
1.734
1.778
17,331,036
+0.06(+3.66%)
Jul 14, 2022
1.734
1.734
1.707
1.716
11,616,005
-0.07(-4.02%)
Jul 13, 2022
1.769
1.787
1.743
1.787
12,362,832
+0.00(+0.00%)
Jul 12, 2022
1.761
1.796
1.756
1.787
11,843,456
+0.01(+0.51%)
Jul 11, 2022
1.796
1.805
1.769
1.778
11,717,970
-0.04(-2.46%)
Jul 08, 2022
1.805
1.823
1.778
1.823
13,927,425
+0.01(+0.49%)
Jul 07, 2022
1.796
1.814
1.789
1.814
17,868,770
+0.04(+2.02%)
Jul 06, 2022
1.752
1.787
1.747
1.778
22,950,134
-0.02(-1.00%)
Jul 05, 2022
1.761
1.805
1.743
1.796
15,949,459
-0.04(-2.44%)
Jul 01, 2022
1.814
1.841
1.787
1.841
11,010,232
+0.01(+0.49%)
Jun 30, 2022
1.805
1.841
1.779
1.832
12,690,151
-0.03(-1.45%)
Jun 29, 2022
1.868
1.868
1.832
1.859
12,365,044
-0.01(-0.48%)
Jun 28, 2022
1.895
1.913
1.859
1.868
15,401,968
-0.02(-0.95%)
Jun 27, 2022
1.886
1.904
1.868
1.886
11,560,623
-0.03(-1.41%)
Jun 24, 2022
1.868
1.913
1.868
1.913
12,783,375
+0.06(+3.40%)
Jun 23, 2022
1.859
1.868
1.814
1.850
11,608,878
-0.05(-2.83%)
Jun 22, 2022
1.895
1.940
1.877
1.904
17,473,488
+0.03(+1.44%)
Jun 21, 2022
1.895
1.903
1.868
1.877
8,378,439
+0.04(+1.95%)
Jun 17, 2022
1.850
1.868
1.814
1.841
14,036,449
+0.01(+0.49%)
Jun 16, 2022
1.841
1.850
1.823
1.832
15,872,019
-0.07(-3.77%)
Jun 15, 2022
1.886
1.913
1.850
1.904
16,098,287
+0.08(+4.43%)
Jun 14, 2022
1.859
1.868
1.796
1.823
18,204,714
-0.01(-0.49%)
Jun 13, 2022
1.850
1.859
1.814
1.832
23,593,186
-0.06(-3.32%)
Jun 10, 2022
1.913
1.922
1.877
1.895
24,423,032
-0.05(-2.77%)
Jun 09, 2022
2.003
2.012
1.949
1.949
18,272,188
-0.07(-3.56%)
Jun 08, 2022
2.048
2.057
2.003
2.021
12,059,243
-0.04(-1.75%)
Jun 07, 2022
2.030
2.057
2.025
2.057
6,843,325
+0.04(+1.78%)
Jun 06, 2022
2.030
2.048
2.012
2.021
9,351,878
+0.02(+0.90%)
Jun 03, 2022
2.012
2.030
1.985
2.003
4,898,173
-0.03(-1.33%)
Jun 02, 2022
2.012
2.030
1.990
2.030
7,016,210
+0.02(+0.89%)
Jun 01, 2022
2.030
2.039
1.985
2.012
11,062,960
-0.01(-0.44%)
May 31, 2022
2.003
2.034
1.994
2.021
11,946,917
-0.02(-0.88%)
May 27, 2022
2.039
2.048
2.030
2.039
3,733,308
+0.01(+0.44%)
May 26, 2022
2.003
2.048
1.994
2.030
11,048,636
+0.04(+2.26%)
May 25, 2022
1.958
2.003
1.949
1.985
16,365,155
-0.01(-0.45%)
May 24, 2022
1.976
1.994
1.953
1.994
13,403,571
+0.00(+0.00%)
May 23, 2022
1.958
2.012
1.949
1.994
17,079,308
+0.06(+3.26%)
May 20, 2022
1.949
1.949
1.886
1.931
12,184,535
-0.01(-0.46%)
May 19, 2022
1.904
1.958
1.904
1.940
20,239,562
+0.04(+1.89%)
May 18, 2022
1.922
1.949
1.904
1.904
13,416,701
-0.04(-2.30%)
May 17, 2022
1.940
1.958
1.931
1.949
21,489,354
+0.04(+2.36%)
May 16, 2022
1.886
1.922
1.877
1.904
19,514,034
-0.01(-0.47%)
May 13, 2022
1.868
1.922
1.868
1.913
17,161,624
+0.06(+3.40%)
May 12, 2022
1.832
1.868
1.806
1.850
20,863,520
+0.04(+1.98%)
May 11, 2022
1.859
1.895
1.805
1.814
19,196,342
-0.03(-1.46%)
May 10, 2022
1.868
1.877
1.814
1.841
24,922,496
+0.01(+0.49%)
May 09, 2022
1.859
1.868
1.832
1.832
22,867,368
-0.06(-3.32%)
May 06, 2022
1.904
1.913
1.868
1.895
31,583,870
-0.02(-0.94%)
May 05, 2022
1.967
1.967
1.895
1.913
18,960,238
-0.17(-8.19%)
May 04, 2022
2.048
2.098
2.021
2.084
18,240,702
+0.03(+1.31%)
May 03, 2022
2.057
2.075
2.048
2.057
18,023,392
+0.04(+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
.