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
)
3.110
+0.010 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2022
1.962
1.993
1.954
1.980
12,195,359
-0.02(-0.88%)
May 27, 2022
1.997
2.006
1.989
1.997
3,810,944
+0.01(+0.44%)
May 26, 2022
1.962
2.006
1.953
1.989
11,278,398
+0.04(+2.26%)
May 25, 2022
1.918
1.962
1.909
1.945
16,705,477
-0.01(-0.45%)
May 24, 2022
1.936
1.953
1.913
1.953
13,682,305
+0.00(+0.00%)
May 23, 2022
1.918
1.971
1.909
1.953
17,434,480
+0.06(+3.26%)
May 20, 2022
1.909
1.909
1.848
1.892
12,437,918
-0.01(-0.46%)
May 19, 2022
1.865
1.918
1.865
1.901
20,660,454
+0.04(+1.89%)
May 18, 2022
1.883
1.909
1.865
1.865
13,695,708
-0.04(-2.30%)
May 17, 2022
1.901
1.918
1.892
1.909
21,936,236
+0.04(+2.36%)
May 16, 2022
1.848
1.883
1.839
1.865
19,919,838
-0.01(-0.47%)
May 13, 2022
1.830
1.883
1.830
1.874
17,518,510
+0.06(+3.40%)
May 12, 2022
1.795
1.830
1.769
1.813
21,297,388
+0.04(+1.98%)
May 11, 2022
1.821
1.857
1.769
1.777
19,595,538
-0.03(-1.46%)
May 10, 2022
1.830
1.839
1.777
1.804
25,440,772
+0.01(+0.49%)
May 09, 2022
1.821
1.830
1.795
1.795
23,342,908
-0.06(-3.32%)
May 06, 2022
1.865
1.874
1.830
1.857
32,240,672
-0.02(-0.94%)
May 05, 2022
1.927
1.927
1.857
1.874
19,354,526
-0.17(-8.19%)
May 04, 2022
2.006
2.055
1.980
2.041
18,620,026
+0.03(+1.31%)
May 03, 2022
2.015
2.033
2.006
2.015
18,398,198
+0.04(+2.23%)
May 02, 2022
1.962
1.971
1.927
1.971
12,207,782
+0.01(+0.45%)
Apr 29, 2022
1.997
2.024
1.962
1.962
21,512,926
-0.07(-3.46%)
Apr 28, 2022
2.015
2.041
1.971
2.033
19,817,166
+0.02(+0.87%)
Apr 27, 2022
1.989
2.033
1.965
2.015
18,048,954
+0.02(+0.88%)
Apr 26, 2022
2.041
2.068
1.989
1.997
19,719,084
-0.05(-2.57%)
Apr 25, 2022
2.041
2.050
1.989
2.050
20,172,788
+0.01(+0.43%)
Apr 22, 2022
2.068
2.068
2.024
2.041
12,665,133
-0.04(-2.11%)
Apr 21, 2022
2.129
2.138
2.085
2.085
9,513,105
-0.02(-0.84%)
Apr 20, 2022
2.103
2.127
2.077
2.103
8,720,228
+0.04(+2.14%)
Apr 19, 2022
2.041
2.068
2.033
2.059
11,469,350
+0.02(+0.86%)
Apr 18, 2022
2.050
2.059
2.024
2.041
5,347,110
+0.00(+0.00%)
Apr 14, 2022
2.041
2.050
2.024
2.041
8,661,957
+0.02(+0.87%)
Apr 13, 2022
1.980
2.024
1.980
2.024
9,122,549
+0.04(+2.22%)
Apr 12, 2022
2.015
2.033
1.971
1.980
14,119,487
-0.04(-2.17%)
Apr 11, 2022
2.033
2.059
2.024
2.024
12,263,308
+0.01(+0.44%)
Apr 08, 2022
2.015
2.024
1.997
2.015
11,475,329
-0.01(-0.43%)
Apr 07, 2022
2.033
2.041
1.997
2.024
18,702,702
+0.04(+2.22%)
Apr 06, 2022
1.997
2.005
1.963
1.980
13,168,098
-0.04(-2.11%)
Apr 05, 2022
2.031
2.040
2.006
2.022
15,621,503
-0.06(-2.87%)
Apr 04, 2022
2.074
2.099
2.060
2.082
11,300,084
-0.02(-0.81%)
Apr 01, 2022
2.099
2.112
2.074
2.099
8,811,713
+0.04(+2.07%)
Mar 31, 2022
2.091
2.099
2.048
2.057
8,606,713
-0.06(-2.82%)
Mar 30, 2022
2.159
2.159
2.116
2.116
9,794,098
-0.10(-4.62%)
Mar 29, 2022
2.202
2.227
2.185
2.219
12,681,945
+0.04(+1.96%)
Mar 28, 2022
2.168
2.176
2.125
2.176
11,199,395
-0.01(-0.39%)
Mar 25, 2022
2.176
2.202
2.176
2.185
13,120,094
-0.03(-1.16%)
Mar 24, 2022
2.193
2.210
2.185
2.210
6,176,557
+0.02(+0.78%)
Mar 23, 2022
2.210
2.227
2.185
2.193
10,557,353
-0.05(-2.28%)
Mar 22, 2022
2.227
2.253
2.219
2.244
10,559,506
+0.08(+3.54%)
Mar 21, 2022
2.159
2.176
2.142
2.168
12,456,040
-0.03(-1.17%)
Mar 18, 2022
2.142
2.193
2.116
2.193
19,153,634
+0.05(+2.39%)
Mar 17, 2022
2.116
2.151
2.099
2.142
12,514,885
-0.02(-0.79%)
Mar 16, 2022
2.125
2.168
2.099
2.159
21,300,600
+0.07(+3.27%)
Mar 15, 2022
2.099
2.116
2.057
2.091
18,178,062
+0.02(+0.82%)
Mar 14, 2022
2.074
2.116
2.048
2.074
19,188,366
+0.10(+5.19%)
Mar 11, 2022
2.014
2.031
1.963
1.971
15,503,643
-0.01(-0.43%)
Mar 10, 2022
1.988
2.014
1.954
1.980
16,374,930
-0.04(-2.11%)
Mar 09, 2022
2.005
2.031
1.988
2.022
22,664,424
+0.13(+6.76%)
Mar 08, 2022
1.903
1.963
1.852
1.894
40,166,592
+0.09(+5.21%)
Mar 07, 2022
1.869
1.882
1.784
1.801
28,910,074
-0.12(-6.22%)
Mar 04, 2022
1.946
1.954
1.903
1.920
28,382,284
-0.12(-5.86%)
Mar 03, 2022
2.082
2.091
2.022
2.040
17,662,476
-0.03(-1.65%)
Mar 02, 2022
2.057
2.091
2.048
2.074
17,499,306
+0.03(+1.67%)
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
.