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 17, 2024
2.770
2.830
2.770
2.820
8,932,513
+0.08(+2.92%)
May 16, 2024
2.740
2.760
2.740
2.740
6,967,438
+0.00(+0.00%)
May 15, 2024
2.740
2.750
2.720
2.740
8,483,661
+0.00(+0.00%)
May 14, 2024
2.710
2.750
2.700
2.740
8,322,119
+0.06(+2.24%)
May 13, 2024
2.700
2.710
2.680
2.680
5,087,462
-0.02(-0.74%)
May 10, 2024
2.690
2.700
2.670
2.700
4,309,923
-0.01(-0.37%)
May 09, 2024
2.670
2.720
2.660
2.710
11,304,178
+0.04(+1.50%)
May 08, 2024
2.650
2.680
2.650
2.670
2,905,666
+0.02(+0.75%)
May 07, 2024
2.660
2.690
2.650
2.650
11,068,377
+0.02(+0.76%)
May 06, 2024
2.590
2.630
2.580
2.630
5,152,644
+0.03(+1.15%)
May 03, 2024
2.610
2.620
2.580
2.600
9,056,772
+0.02(+0.78%)
May 02, 2024
2.590
2.610
2.560
2.580
12,154,265
+0.01(+0.39%)
May 01, 2024
2.560
2.610
2.560
2.570
14,223,293
+0.01(+0.39%)
Apr 30, 2024
2.580
2.600
2.550
2.560
5,939,905
+0.00(+0.00%)
Apr 29, 2024
2.590
2.590
2.560
2.560
7,071,068
-0.05(-1.92%)
Apr 26, 2024
2.570
2.620
2.570
2.610
10,337,585
+0.09(+3.57%)
Apr 25, 2024
2.520
2.550
2.510
2.520
11,793,770
-0.02(-0.79%)
Apr 24, 2024
2.580
2.587
2.530
2.540
10,626,656
-0.02(-0.78%)
Apr 23, 2024
2.510
2.560
2.500
2.560
10,933,068
+0.03(+1.19%)
Apr 22, 2024
2.520
2.540
2.500
2.530
9,182,263
+0.01(+0.40%)
Apr 19, 2024
2.500
2.520
2.490
2.520
8,351,016
+0.01(+0.40%)
Apr 18, 2024
2.500
2.530
2.490
2.510
8,954,324
+0.02(+0.80%)
Apr 17, 2024
2.490
2.510
2.470
2.490
19,561,070
+0.04(+1.63%)
Apr 16, 2024
2.450
2.450
2.420
2.450
13,876,093
-0.02(-0.81%)
Apr 15, 2024
2.530
2.550
2.460
2.470
17,079,020
+0.00(+0.00%)
Apr 12, 2024
2.520
2.540
2.470
2.470
8,508,962
-0.04(-1.59%)
Apr 11, 2024
2.530
2.540
2.490
2.510
7,871,181
-0.03(-1.05%)
Apr 10, 2024
2.537
2.566
2.517
2.537
13,807,632
-0.02(-0.75%)
Apr 09, 2024
2.604
2.604
2.546
2.556
5,562,411
-0.05(-1.85%)
Apr 08, 2024
2.595
2.614
2.575
2.604
7,006,471
+0.05(+1.89%)
Apr 05, 2024
2.556
2.575
2.537
2.556
5,806,608
-0.01(-0.38%)
Apr 04, 2024
2.604
2.624
2.566
2.566
9,378,788
+0.05(+1.92%)
Apr 03, 2024
2.498
2.527
2.498
2.517
8,251,153
+0.03(+1.16%)
Apr 02, 2024
2.479
2.508
2.479
2.488
5,421,332
+0.01(+0.39%)
Apr 01, 2024
2.479
2.498
2.455
2.479
5,020,918
-0.02(-0.77%)
Mar 28, 2024
2.508
2.527
2.488
2.498
9,746,811
-0.04(-1.52%)
Mar 27, 2024
2.498
2.537
2.488
2.537
14,271,821
+0.05(+1.94%)
Mar 26, 2024
2.508
2.527
2.479
2.488
12,323,643
+0.00(+0.00%)
Mar 25, 2024
2.498
2.527
2.488
2.488
16,499,616
-0.02(-0.77%)
Mar 22, 2024
2.527
2.537
2.498
2.508
8,005,091
+0.00(+0.00%)
Mar 21, 2024
2.498
2.527
2.488
2.508
19,530,870
+0.05(+1.96%)
Mar 20, 2024
2.411
2.479
2.402
2.460
13,140,188
+0.05(+2.00%)
Mar 19, 2024
2.402
2.421
2.392
2.411
6,524,131
+0.00(+0.00%)
Mar 18, 2024
2.402
2.411
2.382
2.411
5,797,415
+0.01(+0.40%)
Mar 15, 2024
2.402
2.431
2.402
2.402
7,165,725
+0.02(+0.81%)
Mar 14, 2024
2.411
2.421
2.373
2.382
9,049,272
-0.03(-1.20%)
Mar 13, 2024
2.402
2.421
2.397
2.411
7,640,592
-0.01(-0.40%)
Mar 12, 2024
2.421
2.439
2.411
2.421
11,319,821
+0.01(+0.40%)
Mar 11, 2024
2.382
2.411
2.382
2.411
9,532,356
+0.03(+1.21%)
Mar 08, 2024
2.392
2.411
2.373
2.382
13,284,958
+0.01(+0.41%)
Mar 07, 2024
2.363
2.382
2.353
2.373
13,097,924
+0.01(+0.41%)
Mar 06, 2024
2.344
2.373
2.334
2.363
13,920,891
+0.05(+2.08%)
Mar 05, 2024
2.296
2.334
2.291
2.315
9,314,615
+0.04(+1.69%)
Mar 04, 2024
2.267
2.296
2.267
2.276
7,056,909
+0.01(+0.43%)
Mar 01, 2024
2.267
2.286
2.247
2.267
8,127,722
+0.01(+0.43%)
Feb 29, 2024
2.257
2.276
2.218
2.257
7,398,855
+0.03(+1.30%)
Feb 28, 2024
2.228
2.247
2.218
2.228
8,275,987
+0.00(+0.00%)
Feb 27, 2024
2.209
2.238
2.209
2.228
5,758,649
+0.06(+2.67%)
Feb 26, 2024
2.209
2.228
2.170
2.170
15,120,647
-0.01(-0.44%)
Feb 23, 2024
2.189
2.209
2.170
2.180
8,566,643
-0.02(-0.88%)
Feb 22, 2024
2.189
2.209
2.180
2.199
11,120,211
+0.14(+7.04%)
Feb 21, 2024
2.074
2.079
2.054
2.054
7,381,633
-0.04(-1.84%)
Feb 20, 2024
2.054
2.103
2.054
2.093
8,441,691
+0.03(+1.40%)
Feb 16, 2024
2.045
2.074
2.035
2.064
9,052,353
+0.07(+3.38%)
Feb 15, 2024
1.968
1.997
1.963
1.997
6,795,276
+0.02(+0.98%)
Feb 14, 2024
1.968
1.987
1.958
1.977
8,788,867
+0.03(+1.48%)
Feb 13, 2024
1.968
1.977
1.929
1.948
12,153,850
-0.03(-1.46%)
Feb 12, 2024
1.987
2.006
1.977
1.977
5,667,860
-0.01(-0.49%)
Feb 09, 2024
1.987
1.997
1.968
1.987
7,694,027
+0.01(+0.49%)
Feb 08, 2024
1.997
2.006
1.968
1.977
9,943,998
-0.02(-0.97%)
Feb 07, 2024
1.997
2.016
1.968
1.997
8,633,949
-0.01(-0.48%)
Feb 06, 2024
1.987
2.016
1.987
2.006
6,940,678
+0.00(+0.00%)
Feb 05, 2024
2.006
2.016
1.987
2.006
7,319,334
-0.03(-1.42%)
Feb 02, 2024
2.045
2.054
2.016
2.035
6,675,923
-0.04(-1.86%)
Feb 01, 2024
2.074
2.083
2.035
2.074
10,673,719
+0.04(+1.90%)
Jan 31, 2024
2.064
2.074
2.026
2.035
9,055,994
+0.00(+0.00%)
Jan 30, 2024
2.074
2.083
2.035
2.035
22,243,850
-0.03(-1.40%)
Jan 29, 2024
2.045
2.064
2.035
2.064
4,947,508
+0.02(+0.94%)
Jan 26, 2024
2.064
2.074
2.045
2.045
5,288,410
+0.00(+0.00%)
Jan 25, 2024
2.026
2.045
2.006
2.045
8,648,744
+0.01(+0.47%)
Jan 24, 2024
2.074
2.083
2.026
2.035
9,871,108
-0.05(-2.31%)
Jan 23, 2024
2.103
2.112
2.074
2.083
5,963,923
-0.03(-1.37%)
Jan 22, 2024
2.103
2.132
2.103
2.112
6,569,010
+0.00(+0.00%)
Jan 19, 2024
2.064
2.112
2.054
2.112
9,639,601
+0.05(+2.34%)
Jan 18, 2024
2.064
2.074
2.045
2.064
10,310,826
+0.05(+2.39%)
Jan 17, 2024
2.054
2.054
2.016
2.016
12,040,249
-0.06(-2.79%)
Jan 16, 2024
2.103
2.103
2.074
2.074
12,251,612
-0.13(-5.70%)
Jan 12, 2024
2.238
2.247
2.189
2.199
7,997,681
-0.01(-0.44%)
Jan 11, 2024
2.257
2.257
2.199
2.209
9,215,632
-0.08(-3.38%)
Jan 10, 2024
2.296
2.296
2.286
2.286
2,902,001
-0.01(-0.42%)
Jan 09, 2024
2.325
2.325
2.296
2.296
6,500,677
-0.06(-2.46%)
Jan 08, 2024
2.305
2.353
2.296
2.353
9,164,253
+0.06(+2.52%)
Jan 05, 2024
2.286
2.325
2.280
2.296
10,079,168
+0.01(+0.42%)
Jan 04, 2024
2.276
2.315
2.276
2.286
7,699,993
-0.01(-0.42%)
Jan 03, 2024
2.276
2.305
2.276
2.296
7,492,896
-0.01(-0.42%)
Jan 02, 2024
2.315
2.334
2.305
2.305
8,093,481
+0.00(+0.00%)
Dec 29, 2023
2.315
2.325
2.296
2.305
3,730,278
-0.02(-0.83%)
Dec 28, 2023
2.325
2.344
2.325
2.325
2,534,268
-0.02(-0.82%)
Dec 27, 2023
2.344
2.353
2.334
2.344
8,281,227
-0.02(-0.82%)
Dec 26, 2023
2.315
2.363
2.309
2.363
5,266,133
+0.04(+1.66%)
Dec 22, 2023
2.315
2.353
2.315
2.325
5,021,488
+0.03(+1.26%)
Dec 21, 2023
2.267
2.296
2.257
2.296
9,201,524
+0.03(+1.28%)
Dec 20, 2023
2.296
2.315
2.257
2.267
9,213,204
+0.01(+0.43%)
Dec 19, 2023
2.286
2.286
2.257
2.257
7,603,075
+0.00(+0.00%)
Dec 18, 2023
2.267
2.276
2.247
2.257
6,349,511
-0.01(-0.43%)
Dec 15, 2023
2.286
2.325
2.267
2.267
9,698,763
-0.05(-2.08%)
Dec 14, 2023
2.325
2.344
2.296
2.315
9,257,139
+0.07(+3.00%)
Dec 13, 2023
2.209
2.257
2.189
2.247
6,082,940
+0.06(+2.64%)
Dec 12, 2023
2.199
2.209
2.189
2.189
3,583,242
-0.02(-0.87%)
Dec 11, 2023
2.199
2.209
2.189
2.209
3,888,320
-0.02(-0.87%)
Dec 08, 2023
2.209
2.238
2.199
2.228
8,432,080
+0.03(+1.32%)
Dec 07, 2023
2.170
2.199
2.170
2.199
6,892,150
+0.02(+0.88%)
Dec 06, 2023
2.189
2.218
2.170
2.180
7,506,562
+0.02(+0.89%)
Dec 05, 2023
2.170
2.180
2.151
2.161
7,414,989
-0.01(-0.44%)
Dec 04, 2023
2.161
2.189
2.156
2.170
11,703,194
+0.00(+0.00%)
Dec 01, 2023
2.112
2.170
2.112
2.170
7,159,831
+0.06(+2.74%)
Nov 30, 2023
2.112
2.112
2.093
2.112
7,227,357
-0.01(-0.45%)
Nov 29, 2023
2.093
2.122
2.093
2.122
11,015,263
+0.06(+2.80%)
Nov 28, 2023
2.035
2.074
2.026
2.064
12,402,855
+0.05(+2.39%)
Nov 27, 2023
2.035
2.035
2.016
2.016
10,301,229
-0.04(-1.88%)
Nov 24, 2023
2.035
2.064
2.026
2.054
3,588,692
+0.04(+1.91%)
Nov 22, 2023
2.026
2.026
2.006
2.016
6,023,049
-0.03(-1.42%)
Nov 21, 2023
2.035
2.045
2.026
2.045
6,840,198
-0.02(-0.93%)
Nov 20, 2023
2.045
2.064
2.035
2.064
6,114,845
+0.00(+0.00%)
Nov 17, 2023
2.045
2.064
2.035
2.064
9,119,346
+0.05(+2.39%)
Nov 16, 2023
2.026
2.035
2.006
2.016
7,638,863
-0.02(-0.95%)
Nov 15, 2023
2.035
2.045
2.026
2.035
5,000,315
+0.01(+0.48%)
Nov 14, 2023
1.968
2.035
1.968
2.026
14,405,431
+0.07(+3.45%)
Nov 13, 2023
1.958
1.968
1.939
1.958
4,884,753
+0.00(+0.00%)
Nov 10, 2023
1.939
1.958
1.919
1.958
8,564,548
+0.00(+0.00%)
Nov 09, 2023
1.977
1.987
1.948
1.958
7,873,557
+0.01(+0.49%)
Nov 08, 2023
1.958
1.987
1.939
1.948
6,816,562
-0.01(-0.49%)
Nov 07, 2023
1.958
1.972
1.948
1.958
6,142,323
-0.02(-0.98%)
Nov 06, 2023
1.997
2.006
1.968
1.977
4,625,833
-0.01(-0.49%)
Nov 03, 2023
1.987
2.006
1.977
1.987
6,348,276
+0.05(+2.49%)
Nov 02, 2023
1.919
1.948
1.910
1.939
9,795,815
+0.08(+4.14%)
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
.