Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonza Group Ag (OP: LZAGF )

551.65 +3.09 (+0.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 625.60 626.00 613.16 623.00 100 -2.00(-0.32%)
Jul 30, 2020 619.85 625.00 619.85 625.00 164 -0.60(-0.10%)
Jul 29, 2020 623.05 625.60 623.05 625.60 18 +2.20(+0.35%)
Jul 28, 2020 626.63 626.63 623.40 623.40 41 +12.40(+2.03%)
Jul 27, 2020 614.75 615.99 610.74 611.00 236 -3.49(-0.57%)
Jul 24, 2020 603.70 614.49 603.70 614.49 100 +5.70(+0.94%)
Jul 23, 2020 614.96 616.42 608.79 608.79 290 +6.86(+1.14%)
Jul 21, 2020 601.93 601.93 601.93 0 +1.02(+0.17%)
Jul 20, 2020 600.46 603.00 598.23 600.91 1,156 +10.26(+1.74%)
Jul 17, 2020 589.15 590.85 581.00 590.65 1,500 -12.35(-2.05%)
Jul 16, 2020 602.15 603.20 598.00 603.00 1,591 +10.00(+1.69%)
Jul 15, 2020 596.85 598.72 590.86 593.00 194 +25.65(+4.52%)
Jul 14, 2020 570.00 572.49 567.35 567.35 197 -2.65(-0.46%)
Jul 13, 2020 573.65 579.24 570.00 570.00 153 -6.00(-1.04%)
Jul 10, 2020 570.34 576.22 570.33 576.00 300 +18.12(+3.25%)
Jul 09, 2020 568.33 568.33 557.88 557.88 202 -4.62(-0.82%)
Jul 08, 2020 559.94 562.50 559.94 562.50 465 +10.01(+1.81%)
Jul 07, 2020 553.30 557.78 552.49 552.49 455 -1.81(-0.33%)
Jul 06, 2020 543.20 554.30 543.20 554.30 85 +14.30(+2.65%)
Jul 02, 2020 536.25 540.00 536.25 540.00 100 +13.25(+2.52%)
Jul 01, 2020 534.70 536.75 526.75 526.75 17 +6.75(+1.30%)
Jun 29, 2020 520.00 520.00 520.00 0 -2.49(-0.48%)
Jun 26, 2020 526.11 529.20 522.49 522.49 2,300 +2.49(+0.48%)
Jun 25, 2020 522.90 522.90 520.00 520.00 720 -1.26(-0.24%)
Jun 24, 2020 519.46 521.26 515.19 521.26 153 -3.74(-0.71%)
Jun 23, 2020 525.00 525.00 525.00 525.00 60 +11.41(+2.22%)
Jun 22, 2020 518.48 518.48 513.59 513.59 24 -0.56(-0.11%)
Jun 19, 2020 514.15 514.15 514.15 514.15 100 +2.10(+0.41%)
Jun 18, 2020 512.05 512.05 512.05 512.05 20 -12.80(-2.44%)
Jun 17, 2020 515.25 524.85 515.25 524.85 143 +17.85(+3.52%)
Jun 15, 2020 507.00 507.00 507.00 0 +21.85(+4.50%)
Jun 12, 2020 491.99 491.99 485.15 485.15 400 -6.85(-1.39%)
Jun 11, 2020 496.97 500.11 492.00 492.00 289 -5.00(-1.01%)
Jun 10, 2020 500.52 501.50 497.00 497.00 175 +13.00(+2.69%)
Jun 09, 2020 484.00 484.00 482.00 484.00 231 +9.00(+1.89%)
Jun 08, 2020 470.96 476.37 470.00 475.00 50 -15.60(-3.18%)
Jun 05, 2020 480.00 490.60 480.00 490.60 300 +2.60(+0.53%)
Jun 04, 2020 489.50 492.50 486.61 488.00 144 -9.51(-1.91%)
Jun 03, 2020 497.39 497.51 497.39 497.51 35 +6.71(+1.37%)
Jun 02, 2020 490.80 490.80 490.80 490.80 20 +1.87(+0.38%)
Jun 01, 2020 491.50 511.54 488.93 488.93 72 -1.07(-0.22%)
May 29, 2020 493.30 493.40 488.58 490.00 100 +0.00(+0.00%)
May 28, 2020 485.80 495.50 485.80 490.00 212 -6.62(-1.33%)
May 27, 2020 487.00 496.62 474.60 496.62 404 -7.13(-1.42%)
May 26, 2020 503.65 506.07 503.00 503.75 213 +5.25(+1.05%)
May 22, 2020 488.90 498.50 488.90 498.50 100 +3.50(+0.71%)
May 21, 2020 495.78 498.05 491.75 495.00 208 -0.78(-0.16%)
May 20, 2020 498.00 500.00 494.50 495.78 226 +15.78(+3.29%)
May 19, 2020 479.50 480.17 475.01 480.00 150 -2.50(-0.52%)
May 18, 2020 481.50 483.00 476.68 482.50 575 +23.50(+5.12%)
May 15, 2020 458.61 459.00 458.38 459.00 200 +0.00(+0.00%)
May 14, 2020 457.50 461.00 455.00 459.00 207 -8.00(-1.71%)
May 13, 2020 467.00 467.00 467.00 467.00 30 +0.00(+0.00%)
May 12, 2020 469.97 471.20 466.95 467.00 252 +3.40(+0.73%)
May 11, 2020 456.00 463.60 456.00 463.60 100 +3.00(+0.65%)
May 08, 2020 460.60 460.60 460.60 460.60 100 +5.60(+1.23%)
May 07, 2020 455.18 455.18 448.65 455.00 188 +2.00(+0.44%)
May 06, 2020 449.70 453.00 447.48 453.00 52 -1.52(-0.33%)
May 05, 2020 447.91 454.98 447.91 454.52 193 +1.57(+0.35%)
May 04, 2020 450.20 453.38 447.03 452.95 192 -2.16(-0.47%)
May 01, 2020 445.25 462.26 445.25 455.11 200 +19.91(+4.58%)
Apr 30, 2020 435.20 435.20 435.20 146 +0.00(+0.00%)
Apr 22, 2020 435.20 435.20 435.20 0 +0.33(+0.07%)
Apr 21, 2020 434.50 434.87 427.50 434.87 182 -1.46(-0.33%)
Apr 20, 2020 437.70 437.70 436.33 436.33 201 +18.83(+4.51%)
Apr 16, 2020 417.50 417.50 417.50 0 -8.72(-2.05%)
Apr 15, 2020 426.22 426.22 426.22 426.22 28 -1.21(-0.28%)
Apr 14, 2020 423.50 427.43 423.50 427.43 2,046 +7.43(+1.77%)
Apr 13, 2020 397.00 420.00 397.00 420.00 4 +5.00(+1.20%)
Apr 08, 2020 415.00 415.00 415.00 0 -4.50(-1.07%)
Apr 07, 2020 416.00 419.50 414.00 419.50 155 +5.50(+1.33%)
Apr 06, 2020 414.00 414.00 414.00 414.00 15 -0.96(-0.23%)
Apr 03, 2020 414.96 414.96 414.96 414.96 100 +12.70(+3.16%)
Apr 01, 2020 402.26 402.26 402.26 0 -7.74(-1.89%)
Mar 30, 2020 410.00 410.00 410.00 0 -7.50(-1.80%)
Mar 27, 2020 417.50 417.50 417.50 417.50 100 +16.46(+4.10%)
Mar 26, 2020 400.07 407.12 400.07 401.04 107 +24.54(+6.52%)
Mar 25, 2020 373.50 376.50 373.50 376.50 7 +33.50(+9.77%)
Mar 24, 2020 363.35 372.50 343.00 343.00 92 +12.97(+3.93%)
Mar 23, 2020 330.03 330.03 330.03 330.03 15 -9.71(-2.86%)
Mar 20, 2020 362.00 362.00 339.74 339.74 100 -23.83(-6.55%)
Mar 19, 2020 339.00 363.57 339.00 363.57 12 +11.07(+3.14%)
Mar 18, 2020 333.50 352.50 330.11 352.50 163 +8.32(+2.42%)
Mar 17, 2020 344.18 344.18 344.18 344.18 476 -1.32(-0.38%)
Mar 16, 2020 326.08 357.85 326.08 345.50 172 -3.32(-0.95%)
Mar 13, 2020 348.82 365.00 348.82 348.82 100 +9.78(+2.88%)
Mar 12, 2020 339.04 339.04 339.04 339.04 7 -46.46(-12.05%)
Mar 11, 2020 389.85 389.85 385.50 385.50 232 -17.62(-4.37%)
Mar 10, 2020 403.12 403.12 403.12 403.12 5 +3.62(+0.91%)
Mar 09, 2020 399.50 399.50 399.50 399.50 7 -9.95(-2.43%)
Mar 06, 2020 417.60 417.60 409.45 409.45 100 -20.33(-4.73%)
Mar 05, 2020 428.56 429.78 422.35 429.78 46 -0.65(-0.15%)
Mar 04, 2020 424.25 430.43 424.25 430.43 72 +20.70(+5.05%)
Mar 03, 2020 421.62 425.00 409.73 409.73 195 +0.17(+0.04%)
Mar 02, 2020 409.56 409.56 409.56 409.56 1 +9.56(+2.39%)
Feb 28, 2020 385.15 405.11 385.15 400.00 100 -4.45(-1.10%)
Feb 27, 2020 404.35 407.08 404.35 404.45 55 -14.92(-3.56%)
Feb 26, 2020 419.37 419.37 419.37 419.37 24 -3.10(-0.73%)
Feb 25, 2020 422.47 422.47 422.47 422.47 6 +0.16(+0.04%)
Feb 24, 2020 422.35 422.35 422.31 422.31 15 -4.19(-0.98%)
Feb 21, 2020 426.50 426.50 426.50 426.50 100 +1.41(+0.33%)
Feb 20, 2020 425.09 425.09 425.09 425.09 20 -2.62(-0.61%)
Feb 19, 2020 432.14 432.14 427.71 427.71 15 +0.07(+0.02%)
Feb 18, 2020 427.63 427.63 427.63 427.63 6 +2.63(+0.62%)
Feb 14, 2020 426.46 426.46 425.00 425.00 100 -6.96(-1.61%)
Feb 13, 2020 432.04 432.04 431.16 431.96 63 +9.96(+2.36%)
Feb 11, 2020 422.00 422.00 422.00 0 +2.00(+0.48%)
Feb 10, 2020 414.00 420.00 414.00 420.00 118 +5.74(+1.39%)
Feb 07, 2020 414.26 414.26 414.26 414.26 100 +0.00(+0.00%)
Feb 06, 2020 413.75 414.26 413.75 414.26 5 -2.22(-0.53%)
Feb 05, 2020 416.48 416.48 416.48 416.48 2 -0.02(-0.00%)
Feb 04, 2020 416.50 416.50 416.50 416.50 1 +5.03(+1.22%)
Jan 31, 2020 411.47 411.47 411.47 0 -3.34(-0.81%)
Jan 30, 2020 418.11 418.11 414.81 414.81 26 +4.81(+1.17%)
Jan 29, 2020 411.00 411.00 409.25 410.00 112 +0.40(+0.10%)
Jan 28, 2020 407.00 409.60 407.00 409.60 1,011 +3.83(+0.94%)
Jan 24, 2020 405.77 405.77 405.77 0 -3.98(-0.97%)
Jan 23, 2020 411.98 411.98 408.98 409.75 2,001 -1.26(-0.31%)
Jan 22, 2020 412.79 415.35 411.01 411.01 59 +8.24(+2.05%)
Jan 21, 2020 400.60 402.77 400.60 402.77 165 +25.51(+6.76%)
Jan 16, 2020 377.26 377.26 377.26 0 +8.59(+2.33%)
Jan 14, 2020 368.67 368.67 368.67 0 -5.22(-1.40%)
Jan 13, 2020 368.79 373.89 368.79 373.89 33 +9.14(+2.51%)
Jan 09, 2020 364.75 364.75 364.75 0 +0.69(+0.19%)
Jan 03, 2020 364.06 364.06 364.06 0 -4.73(-1.28%)
Jan 02, 2020 368.16 368.79 368.16 368.79 5 +0.63(+0.17%)
Dec 31, 2019 368.16 368.16 368.16 368.16 100 +11.78(+3.31%)
Dec 27, 2019 356.38 356.38 356.38 0 +0.00(+0.00%)
Dec 17, 2019 356.38 356.38 356.38 0 +9.37(+2.70%)
Dec 16, 2019 347.01 347.01 347.01 347.01 2 +9.96(+2.96%)
Dec 13, 2019 337.05 337.05 337.05 337.05 100 -0.50(-0.15%)
Dec 10, 2019 337.55 337.55 337.55 0 -1.45(-0.43%)
Dec 09, 2019 339.00 339.00 339.00 339.00 252 -2.60(-0.76%)
Dec 06, 2019 341.60 341.60 341.60 341.60 100 +0.09(+0.03%)
Dec 05, 2019 341.51 341.51 341.51 341.51 15 +1.46(+0.43%)
Dec 04, 2019 335.68 340.05 335.68 340.05 67 +1.73(+0.51%)
Dec 03, 2019 338.32 338.32 338.32 338.32 18 -4.25(-1.24%)
Nov 29, 2019 342.57 342.57 342.57 0 +3.77(+1.11%)
Nov 27, 2019 338.80 338.80 338.80 338.80 100 -3.10(-0.91%)
Nov 26, 2019 341.90 341.90 341.90 341.90 5 +6.97(+2.08%)
Nov 21, 2019 334.93 334.93 334.93 0 -3.27(-0.97%)
Nov 19, 2019 338.20 338.20 338.20 0 +0.00(+0.00%)
Nov 18, 2019 342.05 342.52 338.20 338.20 137 -6.09(-1.77%)
Nov 15, 2019 344.29 344.29 344.29 344.29 100 -0.48(-0.14%)
Nov 14, 2019 344.77 344.77 344.77 344.77 82 +2.58(+0.75%)
Nov 13, 2019 340.18 342.19 340.18 342.19 3,723 +12.05(+3.65%)
Nov 12, 2019 330.48 330.48 330.14 330.14 22 -16.73(-4.82%)
Nov 08, 2019 346.87 346.87 346.87 0 +0.31(+0.09%)
Nov 07, 2019 342.28 346.56 342.28 346.56 838 -4.46(-1.27%)
Nov 06, 2019 351.02 351.02 351.02 351.02 5 -8.11(-2.26%)
Nov 05, 2019 359.13 359.13 359.13 359.13 1 -7.05(-1.93%)
Nov 04, 2019 365.63 366.18 365.63 366.18 38 +4.90(+1.36%)
Nov 01, 2019 361.28 361.28 361.28 361.28 100 +0.00(+0.00%)
Oct 31, 2019 361.28 361.28 361.28 361.28 100 +6.28(+1.77%)
Oct 28, 2019 355.00 355.00 355.00 0 +10.39(+3.02%)
Oct 24, 2019 344.61 344.61 344.61 0 +0.35(+0.10%)
Oct 23, 2019 346.07 346.07 344.26 344.26 112 +5.58(+1.65%)
Oct 18, 2019 338.68 338.68 338.68 0 -5.57(-1.62%)
Oct 17, 2019 344.25 344.25 340.00 344.25 6 +1.31(+0.38%)
Oct 16, 2019 339.25 342.94 338.63 342.94 40 +5.33(+1.58%)
Oct 15, 2019 337.61 337.61 337.61 337.61 6 +1.74(+0.52%)
Oct 14, 2019 333.77 335.87 333.77 335.87 5 +8.88(+2.72%)
Oct 09, 2019 326.99 326.99 326.99 0 -1.93(-0.59%)
Oct 08, 2019 328.91 328.91 328.91 328.91 3 -2.61(-0.79%)
Oct 04, 2019 331.52 331.52 331.52 0 +0.52(+0.16%)
Oct 03, 2019 331.00 331.00 331.00 331.00 6 +8.00(+2.48%)
Oct 02, 2019 325.00 325.00 323.00 323.00 101 -9.07(-2.73%)
Oct 01, 2019 334.91 334.91 332.07 332.07 38 -4.78(-1.42%)
Sep 30, 2019 335.46 335.46 336.85 111 +1.39(+0.41%)
Sep 26, 2019 335.46 335.46 335.46 0 -14.49(-4.14%)
Sep 24, 2019 349.95 349.95 349.95 0 -0.29(-0.08%)
Sep 20, 2019 350.24 350.24 350.24 0 -0.37(-0.11%)
Sep 19, 2019 349.71 350.61 348.48 350.61 367 +4.54(+1.31%)
Sep 18, 2019 346.07 346.07 346.07 346.07 14 +8.83(+2.62%)
Sep 17, 2019 337.24 337.24 337.24 337.24 1 +2.04(+0.61%)
Sep 16, 2019 335.20 335.20 335.20 335.20 2 -8.01(-2.33%)
Sep 12, 2019 343.21 343.21 343.21 0 -5.45(-1.56%)
Sep 11, 2019 344.30 348.66 344.30 348.66 2,039 -12.63(-3.50%)
Sep 06, 2019 361.29 361.29 361.29 0 +4.00(+1.12%)
Sep 05, 2019 357.29 357.29 357.29 357.29 4 +5.50(+1.56%)
Aug 30, 2019 351.79 351.79 351.79 0 +0.20(+0.06%)
Aug 29, 2019 351.59 351.59 346.42 351.59 66 -5.68(-1.59%)
Aug 26, 2019 357.27 357.27 357.27 0 -1.15(-0.32%)
Aug 23, 2019 365.00 366.00 358.43 358.43 100 -4.57(-1.26%)
Aug 21, 2019 363.00 363.00 363.00 0 +7.82(+2.20%)
Aug 20, 2019 355.18 355.18 355.18 355.18 1 -3.09(-0.86%)
Aug 19, 2019 351.84 358.27 351.84 358.27 96 +12.41(+3.59%)
Aug 16, 2019 345.86 345.86 345.86 345.86 100 +2.61(+0.76%)
Aug 15, 2019 343.25 343.25 343.25 343.25 15 -6.02(-1.72%)
Aug 14, 2019 346.89 349.27 346.89 349.27 12 -5.70(-1.61%)
Aug 12, 2019 354.97 354.97 354.97 0 -2.81(-0.79%)
Aug 09, 2019 356.86 357.78 356.86 357.78 100 +3.78(+1.07%)
Aug 08, 2019 355.66 355.66 354.00 354.00 31 +5.61(+1.61%)
Aug 07, 2019 348.39 348.39 348.39 348.39 716 +5.52(+1.61%)
Aug 06, 2019 340.50 342.87 340.50 342.87 42 +10.82(+3.26%)
Aug 05, 2019 333.93 337.00 332.05 332.05 631 -11.97(-3.48%)
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.