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
Lonza Group Ag
(OP:
LZAGF
)
558.95
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 22, 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 (%)
Oct 29, 2021
815.75
815.75
815.75
173
-12.20(-1.47%)
Oct 28, 2021
827.95
827.95
827.95
827.95
2
+0.07(+0.01%)
Oct 27, 2021
825.15
827.88
825.15
827.88
41
+12.75(+1.56%)
Oct 26, 2021
814.81
823.50
815.13
84
+2.42(+0.30%)
Oct 25, 2021
811.50
819.54
811.50
812.71
22
-7.29(-0.89%)
Oct 22, 2021
820.00
820.00
820.00
820.00
100
+0.00(+0.00%)
Oct 21, 2021
810.00
820.00
809.75
820.00
602
+20.32(+2.54%)
Oct 20, 2021
799.68
799.68
799.68
799.68
76
+11.18(+1.42%)
Oct 18, 2021
788.50
788.50
788.50
0
+9.22(+1.18%)
Oct 15, 2021
779.28
779.28
779.28
779.28
100
-0.96(-0.12%)
Oct 14, 2021
777.79
780.24
776.28
780.24
80
+9.23(+1.20%)
Oct 13, 2021
771.01
771.01
771.01
771.01
8
+12.01(+1.58%)
Oct 12, 2021
743.75
759.00
743.75
759.00
92
+8.00(+1.07%)
Oct 11, 2021
749.19
751.00
749.19
751.00
52
+13.00(+1.76%)
Oct 08, 2021
740.25
740.25
734.81
738.00
196
-19.31(-2.55%)
Oct 07, 2021
745.83
757.31
741.67
757.31
30
+9.80(+1.31%)
Oct 06, 2021
748.50
758.02
747.51
747.51
193
-19.69(-2.57%)
Oct 05, 2021
767.20
767.20
767.20
767.20
1
+16.80(+2.24%)
Oct 04, 2021
746.53
750.40
746.53
750.40
71
+8.32(+1.12%)
Oct 01, 2021
742.08
742.08
742.08
742.08
100
-14.81(-1.96%)
Sep 30, 2021
750.51
756.89
750.51
756.89
3
+7.22(+0.96%)
Sep 29, 2021
749.67
749.67
749.67
749.67
1
+6.22(+0.84%)
Sep 28, 2021
740.45
744.80
740.45
743.45
41
-40.39(-5.15%)
Sep 27, 2021
776.77
784.09
776.77
783.84
9
-21.86(-2.71%)
Sep 24, 2021
805.70
805.70
805.70
805.70
100
-20.85(-2.52%)
Sep 23, 2021
826.55
826.55
826.55
826.55
2,222
+2.55(+0.31%)
Sep 22, 2021
818.64
824.00
818.64
824.00
5
+14.00(+1.73%)
Sep 21, 2021
823.92
823.92
810.00
810.00
288
+1.50(+0.19%)
Sep 20, 2021
796.36
808.50
789.87
808.50
36
+5.05(+0.63%)
Sep 17, 2021
826.71
826.71
803.45
803.45
121
-38.55(-4.58%)
Sep 16, 2021
840.96
844.69
834.00
842.00
35
+1.91(+0.23%)
Sep 15, 2021
835.34
840.09
835.34
840.09
4
-0.90(-0.11%)
Sep 14, 2021
846.51
850.33
840.99
840.99
17
+15.47(+1.87%)
Sep 13, 2021
825.52
825.52
825.52
825.52
1
-20.48(-2.42%)
Sep 09, 2021
846.00
846.00
846.00
0
+17.02(+2.05%)
Sep 08, 2021
830.00
836.87
828.98
828.98
27
-17.59(-2.08%)
Sep 07, 2021
839.87
846.57
838.61
846.57
32
+3.01(+0.36%)
Sep 03, 2021
844.90
846.56
838.16
843.56
100
-8.69(-1.02%)
Sep 02, 2021
843.25
852.25
842.75
852.25
8
+1.14(+0.13%)
Sep 01, 2021
831.58
851.11
831.58
851.11
260
+7.11(+0.84%)
Aug 31, 2021
848.40
851.66
842.17
844.00
11
-6.00(-0.71%)
Aug 30, 2021
846.60
850.00
843.03
850.00
15
+4.11(+0.49%)
Aug 27, 2021
846.00
846.00
845.89
845.89
300
+10.84(+1.30%)
Aug 26, 2021
831.41
836.00
831.41
835.05
35
-9.42(-1.12%)
Aug 25, 2021
838.20
844.47
838.20
844.47
30
-0.98(-0.12%)
Aug 24, 2021
839.11
846.15
839.11
845.45
143
+2.64(+0.31%)
Aug 23, 2021
834.00
842.81
834.00
842.81
20
+9.16(+1.10%)
Aug 20, 2021
830.57
835.47
827.64
833.65
100
+8.13(+0.98%)
Aug 18, 2021
825.52
825.52
825.52
35
+15.68(+1.94%)
Aug 17, 2021
800.72
809.84
800.72
809.84
21
+9.60(+1.20%)
Aug 16, 2021
791.66
800.24
791.66
800.24
6
+15.38(+1.96%)
Aug 13, 2021
785.00
790.85
784.86
784.86
100
-1.14(-0.15%)
Aug 12, 2021
782.90
786.25
777.33
786.00
256
-7.79(-0.98%)
Aug 11, 2021
773.42
793.79
773.42
793.79
130
+13.79(+1.77%)
Aug 09, 2021
780.00
780.00
780.00
10
+1.63(+0.21%)
Aug 06, 2021
773.00
778.37
772.50
778.37
100
-19.55(-2.45%)
Aug 05, 2021
790.00
797.92
790.00
797.92
23
+7.40(+0.94%)
Aug 04, 2021
795.68
798.85
790.52
790.52
55
-6.76(-0.85%)
Aug 03, 2021
797.28
797.28
797.28
797.28
195
+14.80(+1.89%)
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
.