Financial News

Lloyds Banking Group Plc ADR (NY: LYG )

3.070 +0.020 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 3.080 3.090 3.040 3.050 8,365,834 -0.03(-0.97%)
Sep 16, 2024 3.050 3.080 3.040 3.080 7,101,452 +0.03(+0.98%)
Sep 13, 2024 3.040 3.050 3.030 3.050 8,011,925 +0.02(+0.66%)
Sep 12, 2024 3.010 3.060 2.980 3.030 20,875,124 -0.01(-0.33%)
Sep 11, 2024 2.960 3.040 2.920 3.040 22,051,528 +0.09(+3.05%)
Sep 10, 2024 2.970 2.975 2.900 2.950 14,789,318 -0.05(-1.67%)
Sep 09, 2024 2.970 3.010 2.960 3.000 9,078,572 +0.07(+2.39%)
Sep 06, 2024 2.990 3.010 2.930 2.930 13,871,415 -0.10(-3.30%)
Sep 05, 2024 3.040 3.050 3.000 3.030 9,006,871 +0.06(+2.02%)
Sep 04, 2024 2.980 3.010 2.960 2.970 13,114,396 +0.01(+0.34%)
Sep 03, 2024 2.990 3.000 2.950 2.960 12,183,308 -0.10(-3.27%)
Aug 30, 2024 3.050 3.070 3.034 3.060 7,066,416 +0.00(+0.00%)
Aug 29, 2024 3.060 3.070 3.030 3.060 7,632,135 +0.03(+0.99%)
Aug 28, 2024 3.040 3.070 3.020 3.030 6,592,969 -0.11(-3.50%)
Aug 27, 2024 3.110 3.140 3.100 3.140 6,782,545 +0.03(+0.96%)
Aug 26, 2024 3.100 3.140 3.100 3.110 3,106,888 -0.02(-0.64%)
Aug 23, 2024 3.060 3.130 3.060 3.130 11,336,956 +0.09(+2.96%)
Aug 22, 2024 3.010 3.050 3.010 3.040 16,810,160 +0.01(+0.33%)
Aug 21, 2024 3.010 3.040 2.990 3.030 7,499,219 +0.05(+1.68%)
Aug 20, 2024 3.000 3.020 2.980 2.980 8,171,763 -0.07(-2.30%)
Aug 19, 2024 3.020 3.060 3.010 3.050 4,455,455 +0.03(+0.99%)
Aug 16, 2024 2.980 3.020 2.980 3.020 3,544,727 +0.05(+1.68%)
Aug 15, 2024 2.960 2.970 2.930 2.970 3,834,691 +0.06(+2.06%)
Aug 14, 2024 2.910 2.920 2.900 2.910 5,216,871 -0.01(-0.34%)
Aug 13, 2024 2.860 2.930 2.860 2.920 9,439,559 +0.06(+2.10%)
Aug 12, 2024 2.860 2.880 2.840 2.860 7,791,276 -0.01(-0.35%)
Aug 09, 2024 2.850 2.880 2.835 2.870 7,080,303 -0.02(-0.69%)
Aug 08, 2024 2.850 2.890 2.830 2.890 7,372,388 +0.08(+2.85%)
Aug 07, 2024 2.850 2.870 2.800 2.810 11,567,503 +0.02(+0.72%)
Aug 06, 2024 2.750 2.800 2.740 2.790 14,550,379 +0.06(+2.20%)
Aug 05, 2024 2.710 2.770 2.670 2.730 19,915,364 -0.06(-2.33%)
Aug 02, 2024 2.815 2.824 2.775 2.795 14,539,597 -0.03(-1.04%)
Aug 01, 2024 2.922 2.932 2.795 2.824 11,761,727 -0.15(-4.95%)
Jul 31, 2024 2.952 3.001 2.942 2.972 11,703,419 +0.02(+0.66%)
Jul 30, 2024 2.991 3.001 2.952 2.952 15,429,130 -0.09(-2.90%)
Jul 29, 2024 3.060 3.070 3.011 3.040 14,103,673 +0.01(+0.32%)
Jul 26, 2024 2.981 3.050 2.972 3.030 11,428,994 +0.03(+0.98%)
Jul 25, 2024 2.991 3.040 2.981 3.001 13,550,065 +0.05(+1.66%)
Jul 24, 2024 2.991 3.001 2.932 2.952 14,752,080 -0.02(-0.66%)
Jul 23, 2024 2.942 2.981 2.942 2.972 8,620,333 +0.02(+0.66%)
Jul 22, 2024 2.962 2.981 2.942 2.952 4,974,703 -0.02(-0.66%)
Jul 19, 2024 2.962 2.991 2.942 2.972 8,865,423 +0.01(+0.33%)
Jul 18, 2024 2.991 3.001 2.942 2.962 10,990,347 -0.01(-0.33%)
Jul 17, 2024 2.972 2.991 2.962 2.972 12,634,837 -0.01(-0.33%)
Jul 16, 2024 2.932 2.981 2.922 2.981 6,739,453 +0.03(+1.00%)
Jul 15, 2024 2.952 2.991 2.942 2.952 20,919,104 -0.01(-0.33%)
Jul 12, 2024 2.972 2.981 2.952 2.962 5,663,329 -0.01(-0.33%)
Jul 11, 2024 2.942 2.972 2.932 2.972 5,091,413 +0.07(+2.36%)
Jul 10, 2024 2.883 2.903 2.883 2.903 7,634,141 +0.02(+0.68%)
Jul 09, 2024 2.873 2.883 2.854 2.883 9,466,247 -0.05(-1.67%)
Jul 08, 2024 2.932 2.962 2.913 2.932 7,980,125 +0.04(+1.36%)
Jul 05, 2024 2.903 2.913 2.873 2.893 7,639,138 +0.12(+4.24%)
Jul 03, 2024 2.756 2.775 2.746 2.775 8,320,917 +0.05(+1.80%)
Jul 02, 2024 2.707 2.726 2.687 2.726 7,782,117 -0.01(-0.36%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback