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 (%)
May 22, 2024
561.16
563.50
547.46
558.95
51
-29.52(-5.02%)
May 20, 2024
588.47
0
+9.47(+1.64%)
May 17, 2024
589.52
592.64
573.15
579.00
315
-20.02(-3.34%)
May 16, 2024
594.09
599.02
572.15
599.02
639
+18.85(+3.25%)
May 15, 2024
583.12
590.88
580.17
580.17
716
+2.07(+0.36%)
May 14, 2024
577.80
578.10
561.75
578.10
11
+19.69(+3.53%)
May 13, 2024
584.93
588.25
558.41
558.41
21
-23.59(-4.05%)
May 10, 2024
586.48
587.85
578.53
582.00
140
+19.05(+3.38%)
May 09, 2024
575.00
575.00
562.95
562.95
20
-12.05(-2.10%)
May 08, 2024
575.41
575.41
570.54
575.00
47
-12.55(-2.14%)
May 07, 2024
557.45
590.60
557.45
587.55
10
+15.55(+2.72%)
May 06, 2024
579.29
583.80
562.06
572.00
172
-14.33(-2.44%)
May 03, 2024
568.00
586.33
568.00
586.33
100
+18.33(+3.23%)
May 02, 2024
577.04
577.04
554.47
568.00
76
+30.96(+5.76%)
May 01, 2024
567.40
570.90
537.04
537.04
12
-22.96(-4.10%)
Apr 30, 2024
549.90
567.93
549.68
560.00
26
-15.00(-2.61%)
Apr 29, 2024
583.90
589.90
559.75
575.00
28
+21.25(+3.84%)
Apr 26, 2024
589.39
589.39
553.75
553.75
100
+7.75(+1.42%)
Apr 25, 2024
541.75
584.25
541.75
546.00
63
-11.72(-2.10%)
Apr 24, 2024
593.11
593.11
557.72
557.72
189
-1.06(-0.19%)
Apr 23, 2024
597.50
597.50
558.78
558.78
23
+17.63(+3.26%)
Apr 22, 2024
575.03
575.03
506.37
541.14
24
-6.86(-1.25%)
Apr 19, 2024
557.08
557.88
548.00
548.00
158
-15.50(-2.75%)
Apr 18, 2024
553.50
563.50
553.50
563.50
6
-15.50(-2.68%)
Apr 17, 2024
581.31
581.79
579.00
579.00
49
+6.47(+1.13%)
Apr 16, 2024
580.41
581.10
572.53
572.53
17
-5.14(-0.89%)
Apr 15, 2024
592.48
592.48
577.68
577.68
25
-9.43(-1.61%)
Apr 12, 2024
585.76
587.11
580.86
587.11
148
-3.19(-0.54%)
Apr 11, 2024
593.00
600.70
588.30
590.30
94
+8.85(+1.52%)
Apr 10, 2024
590.70
590.70
581.45
581.45
207
-21.86(-3.62%)
Apr 09, 2024
607.00
607.00
603.31
603.31
22
+0.82(+0.14%)
Apr 08, 2024
625.82
627.60
599.35
602.49
113
-0.51(-0.08%)
Apr 05, 2024
616.04
616.04
588.40
603.00
100
-3.10(-0.51%)
Apr 04, 2024
611.68
612.00
606.10
606.10
51
-7.38(-1.20%)
Apr 03, 2024
597.47
613.48
597.47
613.48
24
+27.98(+4.78%)
Apr 02, 2024
594.80
594.80
585.50
585.50
74
-14.50(-2.42%)
Apr 01, 2024
615.60
615.60
600.00
600.00
162
-1.58(-0.26%)
Mar 28, 2024
598.38
603.90
595.10
601.58
250
+4.58(+0.77%)
Mar 27, 2024
593.82
598.00
587.50
597.00
162
+5.00(+0.84%)
Mar 26, 2024
588.25
597.70
588.25
592.00
3,973
+6.25(+1.07%)
Mar 25, 2024
593.48
593.48
578.00
585.75
246
+1.75(+0.30%)
Mar 22, 2024
604.92
604.92
564.00
584.00
100
-4.91(-0.83%)
Mar 21, 2024
589.00
594.02
580.20
588.91
53
-5.10(-0.86%)
Mar 20, 2024
575.00
597.05
573.75
594.01
82
+50.51(+9.29%)
Mar 19, 2024
542.76
546.01
537.20
543.50
132
+1.50(+0.28%)
Mar 18, 2024
543.49
546.72
542.00
542.00
59
-9.97(-1.81%)
Mar 15, 2024
536.50
551.97
523.35
551.97
100
+8.67(+1.60%)
Mar 14, 2024
540.00
543.30
540.00
543.30
121
+3.95(+0.73%)
Mar 13, 2024
538.12
539.35
538.12
539.35
3
+21.31(+4.11%)
Mar 12, 2024
522.00
527.00
518.00
518.04
101
-7.36(-1.40%)
Mar 11, 2024
525.55
529.53
525.40
525.40
60
-3.42(-0.65%)
Mar 08, 2024
533.75
534.00
528.82
528.82
130
-5.18(-0.97%)
Mar 07, 2024
528.50
534.00
526.17
534.00
82
+16.00(+3.09%)
Mar 06, 2024
517.20
518.00
517.20
518.00
14
+2.00(+0.39%)
Mar 05, 2024
514.30
520.00
514.30
516.00
62
-3.00(-0.58%)
Mar 04, 2024
532.17
532.17
519.00
519.00
41
-11.49(-2.17%)
Mar 01, 2024
521.00
530.49
521.00
530.49
205
+9.49(+1.82%)
Feb 29, 2024
527.19
527.19
519.00
521.00
864
-9.00(-1.70%)
Feb 28, 2024
521.25
530.00
521.25
530.00
15
+0.00(+0.00%)
Feb 27, 2024
528.75
530.00
521.00
530.00
82
+10.70(+2.06%)
Feb 26, 2024
529.70
529.70
518.00
519.30
18
-13.20(-2.48%)
Feb 23, 2024
529.76
532.50
519.00
532.50
145
+5.50(+1.04%)
Feb 22, 2024
528.30
528.40
515.60
527.00
1,673
+12.00(+2.33%)
Feb 21, 2024
515.00
515.00
515.00
515.00
1
+3.00(+0.59%)
Feb 20, 2024
517.00
517.00
512.00
512.00
377
-15.00(-2.85%)
Feb 16, 2024
521.40
527.00
511.00
527.00
141
+4.00(+0.76%)
Feb 15, 2024
516.00
528.12
516.00
523.00
478
-2.61(-0.50%)
Feb 14, 2024
515.70
525.61
514.00
525.61
3,420
+25.61(+5.12%)
Feb 13, 2024
505.00
505.00
491.50
500.00
115
-18.90(-3.64%)
Feb 12, 2024
502.44
518.90
502.44
518.90
26
+6.90(+1.35%)
Feb 09, 2024
503.90
515.40
502.60
512.00
100
+3.00(+0.59%)
Feb 08, 2024
506.60
516.96
501.00
509.00
124
+10.50(+2.11%)
Feb 07, 2024
508.92
508.92
493.15
498.50
40,546
-12.50(-2.45%)
Feb 06, 2024
512.90
521.07
507.08
511.00
834
-4.95(-0.96%)
Feb 05, 2024
515.95
515.95
502.00
515.95
280
+14.95(+2.98%)
Feb 02, 2024
505.00
505.00
490.85
501.00
215
-4.00(-0.79%)
Feb 01, 2024
503.79
505.00
489.80
505.00
842
+16.07(+3.29%)
Jan 31, 2024
492.90
504.35
488.93
488.93
255
-7.57(-1.52%)
Jan 30, 2024
508.30
508.50
495.60
496.50
37
-9.89(-1.95%)
Jan 29, 2024
500.31
511.40
498.00
506.39
648
+17.39(+3.56%)
Jan 26, 2024
491.40
497.02
485.06
489.00
342
+66.05(+15.62%)
Jan 25, 2024
439.00
439.00
422.95
422.95
247
-24.05(-5.38%)
Jan 24, 2024
446.05
447.00
434.90
447.00
200
+24.00(+5.67%)
Jan 23, 2024
432.75
435.00
423.00
423.00
13,346
+0.25(+0.06%)
Jan 22, 2024
428.05
433.20
422.75
422.75
1,317
-1.25(-0.29%)
Jan 19, 2024
416.65
424.00
409.00
424.00
504
+2.00(+0.47%)
Jan 18, 2024
428.15
428.15
413.40
422.00
1,251
+3.50(+0.84%)
Jan 17, 2024
412.90
418.50
409.54
418.50
374
-12.00(-2.79%)
Jan 16, 2024
430.75
435.65
424.75
430.50
2,648
+3.30(+0.77%)
Jan 12, 2024
430.85
437.75
427.20
427.20
10,527
-0.45(-0.11%)
Jan 11, 2024
434.48
437.43
426.30
427.65
633
+5.30(+1.25%)
Jan 10, 2024
428.75
433.15
422.35
422.35
635
+6.60(+1.59%)
Jan 09, 2024
410.30
425.75
410.30
415.75
255
+1.75(+0.42%)
Jan 08, 2024
404.75
415.50
404.75
414.00
1,776
+9.00(+2.22%)
Jan 05, 2024
406.70
410.20
401.20
405.00
1,678
-12.70(-3.04%)
Jan 04, 2024
413.25
418.38
406.00
417.70
801
+12.05(+2.97%)
Jan 03, 2024
411.41
416.20
405.25
405.65
442
-7.55(-1.83%)
Jan 02, 2024
412.50
421.50
412.50
413.20
3,033
-5.80(-1.38%)
Dec 29, 2023
417.95
425.75
414.85
419.00
533
+0.00(+0.00%)
Dec 28, 2023
424.85
425.70
411.85
419.00
348
+3.00(+0.72%)
Dec 27, 2023
425.86
425.86
411.30
416.00
432
+6.49(+1.58%)
Dec 26, 2023
409.51
418.00
409.51
409.51
1,217
+9.06(+2.26%)
Dec 22, 2023
423.95
424.62
400.45
400.45
1,064
-1.55(-0.39%)
Dec 21, 2023
406.05
412.67
390.00
402.00
821
-8.27(-2.02%)
Dec 20, 2023
393.13
410.31
387.30
410.27
353
+5.17(+1.28%)
Dec 19, 2023
414.05
415.29
395.35
405.10
1,068
+12.10(+3.08%)
Dec 18, 2023
396.43
399.75
389.00
393.00
1,504
+3.40(+0.87%)
Dec 15, 2023
391.00
398.40
388.50
389.60
1,044
+8.10(+2.12%)
Dec 14, 2023
382.80
389.85
379.80
381.50
1,493
+7.00(+1.87%)
Dec 13, 2023
369.25
375.90
369.20
374.50
1,236
+2.00(+0.54%)
Dec 12, 2023
367.50
377.35
367.50
372.50
853
+3.50(+0.95%)
Dec 11, 2023
365.65
374.05
365.16
369.00
1,867
+0.05(+0.01%)
Dec 08, 2023
370.20
377.95
368.95
368.95
980
-5.55(-1.48%)
Dec 07, 2023
371.25
382.50
369.00
374.50
1,240
-5.50(-1.45%)
Dec 06, 2023
379.10
388.00
377.00
380.00
946
-2.00(-0.52%)
Dec 05, 2023
378.35
386.50
375.00
382.00
1,698
+11.00(+2.96%)
Dec 04, 2023
371.15
381.80
370.70
371.00
2,004
-13.00(-3.39%)
Dec 01, 2023
390.20
391.57
371.70
384.00
955
-4.00(-1.03%)
Nov 30, 2023
390.50
394.48
374.50
388.00
399
-2.50(-0.64%)
Nov 29, 2023
381.15
398.55
376.30
390.50
704
+6.00(+1.56%)
Nov 28, 2023
373.25
393.06
373.25
384.50
641
-6.00(-1.54%)
Nov 27, 2023
398.88
402.23
382.05
390.50
1,106
-15.45(-3.81%)
Nov 24, 2023
392.09
405.95
392.09
405.95
432
+8.45(+2.13%)
Nov 22, 2023
388.40
408.24
387.31
397.50
460
-0.50(-0.13%)
Nov 21, 2023
390.80
409.63
386.05
398.00
429
-14.92(-3.61%)
Nov 20, 2023
406.25
415.05
391.83
412.92
1,425
+12.92(+3.23%)
Nov 17, 2023
393.10
412.05
390.45
400.00
619
+3.00(+0.76%)
Nov 16, 2023
388.25
408.44
386.80
397.00
736
+3.50(+0.89%)
Nov 15, 2023
386.80
405.35
383.50
393.50
444
+12.84(+3.37%)
Nov 14, 2023
380.75
398.65
378.54
380.66
659
+7.66(+2.05%)
Nov 13, 2023
361.25
379.25
360.80
373.00
646
+0.00(+0.00%)
Nov 10, 2023
363.70
380.85
359.54
373.00
744
-1.00(-0.27%)
Nov 09, 2023
389.75
390.50
367.81
374.00
344
+3.50(+0.94%)
Nov 08, 2023
367.05
384.08
361.40
370.50
554
+3.50(+0.95%)
Nov 07, 2023
361.19
379.25
356.70
367.00
1,434
+5.71(+1.58%)
Nov 06, 2023
378.36
378.76
360.94
361.29
3,871
-4.47(-1.22%)
Nov 03, 2023
367.12
379.22
358.70
365.76
1,394
+18.73(+5.40%)
Nov 02, 2023
360.00
361.32
347.03
347.03
889
-1.97(-0.56%)
Nov 01, 2023
361.85
361.85
340.99
349.00
1,637
-11.50(-3.19%)
Oct 31, 2023
356.50
360.50
336.65
360.50
322
+24.47(+7.28%)
Oct 30, 2023
341.65
357.00
336.03
336.03
953
-4.57(-1.34%)
Oct 27, 2023
341.05
357.40
338.50
340.60
1,155
-2.80(-0.82%)
Oct 26, 2023
347.35
359.80
343.40
343.40
735
-6.60(-1.89%)
Oct 25, 2023
355.00
362.15
343.85
350.00
770
-18.00(-4.89%)
Oct 24, 2023
377.25
378.67
359.70
368.00
608
+3.00(+0.82%)
Oct 23, 2023
370.00
372.10
364.38
365.00
953
-6.41(-1.73%)
Oct 20, 2023
377.83
377.83
370.90
371.41
721
-9.09(-2.39%)
Oct 19, 2023
380.00
385.66
378.89
380.50
2,509
-0.25(-0.07%)
Oct 18, 2023
383.75
386.70
379.95
380.75
1,982
-14.25(-3.61%)
Oct 17, 2023
397.00
400.67
393.00
395.00
1,989
-77.50(-16.40%)
Oct 16, 2023
466.45
477.00
466.40
472.50
1,112
+13.50(+2.94%)
Oct 13, 2023
458.62
467.10
458.62
459.00
214
-13.00(-2.75%)
Oct 12, 2023
483.45
483.45
471.05
472.00
644
-6.00(-1.26%)
Oct 11, 2023
478.30
484.25
474.95
478.00
524
-0.50(-0.10%)
Oct 10, 2023
469.95
484.45
469.95
478.50
317
+3.50(+0.74%)
Oct 09, 2023
478.05
478.05
469.00
475.00
534
+6.65(+1.42%)
Oct 06, 2023
460.62
475.11
460.62
468.35
651
+9.35(+2.04%)
Oct 05, 2023
466.50
466.50
454.80
459.00
383
+5.00(+1.10%)
Oct 04, 2023
462.50
462.50
449.95
454.00
248
+5.00(+1.11%)
Oct 03, 2023
447.85
456.20
446.54
449.00
330
-9.00(-1.97%)
Oct 02, 2023
454.90
462.46
453.82
458.00
756
-6.35(-1.37%)
Sep 29, 2023
473.24
473.74
461.29
464.35
376
+5.65(+1.23%)
Sep 28, 2023
462.65
464.30
455.85
458.70
636
+1.20(+0.26%)
Sep 27, 2023
459.90
465.30
454.70
457.50
927
-11.50(-2.45%)
Sep 26, 2023
483.78
483.78
467.30
469.00
513
-6.00(-1.26%)
Sep 25, 2023
459.05
482.23
462.02
475.00
779
+16.00(+3.49%)
Sep 22, 2023
465.67
484.00
458.80
459.00
715
-9.00(-1.92%)
Sep 21, 2023
463.30
485.70
461.00
468.00
2,052
-19.25(-3.95%)
Sep 20, 2023
480.94
504.65
478.89
487.25
404
+7.58(+1.58%)
Sep 19, 2023
480.00
488.41
471.10
479.67
3,249
+6.67(+1.41%)
Sep 18, 2023
538.06
538.06
468.04
473.00
1,352
-82.00(-14.77%)
Sep 15, 2023
557.90
559.96
539.16
555.00
442
-4.66(-0.83%)
Sep 14, 2023
529.85
561.55
529.85
559.66
754
+11.87(+2.17%)
Sep 13, 2023
525.70
547.80
525.70
547.80
461
+6.80(+1.26%)
Sep 12, 2023
535.90
553.60
527.31
541.00
296
+8.02(+1.51%)
Sep 11, 2023
531.17
556.77
528.00
532.98
900
-10.84(-1.99%)
Sep 08, 2023
549.07
549.07
539.93
543.82
414
-7.18(-1.30%)
Sep 07, 2023
550.64
556.50
545.23
551.00
385
-19.12(-3.35%)
Sep 06, 2023
547.47
571.02
544.50
570.12
205
+16.12(+2.91%)
Sep 05, 2023
569.00
569.90
542.00
554.00
470
-18.81(-3.28%)
Sep 01, 2023
573.39
573.39
546.99
572.81
189
+22.81(+4.15%)
Aug 31, 2023
539.60
568.86
539.60
550.00
197
+9.04(+1.67%)
Aug 30, 2023
567.22
567.22
540.96
540.96
132
-11.14(-2.02%)
Aug 29, 2023
525.01
552.10
525.01
552.10
196
+0.90(+0.16%)
Aug 28, 2023
522.87
551.20
522.87
551.20
312
+12.85(+2.39%)
Aug 25, 2023
548.22
548.22
522.49
538.35
356
-0.65(-0.12%)
Aug 24, 2023
539.99
555.36
526.65
539.00
422
-9.00(-1.64%)
Aug 23, 2023
536.93
554.11
531.79
548.00
565
+14.00(+2.62%)
Aug 22, 2023
520.88
549.00
517.75
534.00
223
-1.00(-0.19%)
Aug 21, 2023
530.51
547.20
519.55
535.00
286
+0.25(+0.05%)
Aug 18, 2023
546.07
546.07
520.00
534.75
339
-0.25(-0.05%)
Aug 17, 2023
529.68
552.16
526.65
535.00
667
-4.00(-0.74%)
Aug 16, 2023
550.00
558.85
533.61
539.00
1,374
-7.04(-1.29%)
Aug 15, 2023
554.35
570.90
546.04
546.04
185
-15.46(-2.75%)
Aug 14, 2023
565.20
574.26
548.24
561.50
562
-5.50(-0.97%)
Aug 11, 2023
544.85
574.50
544.85
567.00
144
+6.76(+1.21%)
Aug 10, 2023
560.34
584.91
560.24
560.24
179
+0.24(+0.04%)
Aug 09, 2023
571.54
574.05
544.98
560.00
292
-2.05(-0.36%)
Aug 08, 2023
557.85
566.05
557.85
562.05
224
-12.75(-2.22%)
Aug 07, 2023
573.00
574.80
548.90
574.80
346
+9.80(+1.73%)
Aug 04, 2023
562.15
568.51
561.68
565.00
377
+5.90(+1.06%)
Aug 03, 2023
564.32
574.35
547.12
559.10
289
-5.90(-1.04%)
Aug 02, 2023
554.05
578.55
552.08
565.00
212
-8.65(-1.51%)
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
.