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
)
543.00
-8.65 (-1.57%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 3, 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 (%)
Jul 31, 2023
571.76
598.64
568.48
579.00
4,244
+11.80(+2.08%)
Jul 28, 2023
564.50
592.80
564.50
567.20
158
-7.80(-1.36%)
Jul 27, 2023
571.27
606.63
569.85
575.00
201
-8.40(-1.44%)
Jul 26, 2023
579.60
583.40
551.00
583.40
394
+10.90(+1.90%)
Jul 25, 2023
576.80
582.29
559.20
572.50
246
-1.80(-0.31%)
Jul 24, 2023
564.56
577.00
550.86
574.30
112
+6.30(+1.11%)
Jul 21, 2023
584.60
584.60
553.25
568.00
448
-87.50(-13.35%)
Jul 20, 2023
651.60
655.50
630.00
655.50
141
+25.50(+4.05%)
Jul 19, 2023
653.36
661.60
630.00
630.00
57
-6.00(-0.94%)
Jul 18, 2023
640.93
649.00
630.00
636.00
151
+4.00(+0.63%)
Jul 17, 2023
646.00
648.30
624.81
632.00
295
-1.00(-0.16%)
Jul 14, 2023
629.00
644.90
620.00
633.00
398
+12.00(+1.93%)
Jul 13, 2023
625.65
625.65
615.80
621.00
93
+25.00(+4.19%)
Jul 12, 2023
607.67
621.00
594.35
596.00
36
-9.37(-1.55%)
Jul 11, 2023
605.39
605.39
597.45
605.37
2,440
+7.38(+1.23%)
Jul 10, 2023
598.37
601.20
593.04
597.99
11,341
+5.99(+1.01%)
Jul 07, 2023
592.92
594.72
587.18
592.00
205
+0.50(+0.08%)
Jul 06, 2023
587.50
593.39
586.00
591.50
152
+4.75(+0.81%)
Jul 05, 2023
594.87
594.87
586.00
586.75
1,328
-20.60(-3.39%)
Jul 03, 2023
597.42
607.35
573.40
607.35
101
+9.35(+1.56%)
Jun 30, 2023
597.30
606.28
575.55
598.00
1,574
+2.80(+0.47%)
Jun 29, 2023
585.76
595.20
568.40
595.20
135
-4.88(-0.81%)
Jun 28, 2023
599.88
603.21
569.55
600.08
59
+4.36(+0.73%)
Jun 27, 2023
595.73
599.10
565.35
595.73
53
+17.65(+3.05%)
Jun 26, 2023
600.11
600.11
569.60
578.08
184
-8.72(-1.49%)
Jun 23, 2023
584.46
594.80
584.46
586.80
162
-5.45(-0.92%)
Jun 22, 2023
601.26
601.26
582.55
592.25
48
-1.47(-0.25%)
Jun 21, 2023
594.64
594.64
586.64
593.72
35
+0.72(+0.12%)
Jun 20, 2023
611.10
611.10
587.20
593.00
588
-38.05(-6.03%)
Jun 16, 2023
644.04
644.04
631.05
631.05
100
-3.95(-0.62%)
Jun 15, 2023
616.56
636.80
616.56
635.00
133
-5.55(-0.87%)
Jun 14, 2023
639.64
640.55
623.07
640.55
105
+11.40(+1.81%)
Jun 13, 2023
617.84
629.15
617.84
629.15
197
+10.15(+1.64%)
Jun 12, 2023
635.29
635.29
607.25
619.00
2,134
+5.00(+0.81%)
Jun 09, 2023
634.34
634.34
614.00
614.00
776
-36.10(-5.55%)
Jun 08, 2023
645.70
650.10
634.90
650.10
15
+10.60(+1.66%)
Jun 07, 2023
644.80
652.55
637.20
639.50
122
-13.30(-2.04%)
Jun 06, 2023
652.10
659.21
652.00
652.80
126
+13.80(+2.16%)
Jun 05, 2023
633.66
642.60
630.00
639.00
67
-7.65(-1.18%)
Jun 02, 2023
654.56
654.56
639.20
646.65
101
+7.85(+1.23%)
Jun 01, 2023
632.27
639.92
627.40
638.80
56
+8.71(+1.38%)
May 31, 2023
630.18
630.82
617.00
630.09
407
-1.51(-0.24%)
May 30, 2023
629.22
636.53
619.00
631.60
48
+5.19(+0.83%)
May 26, 2023
634.70
634.79
626.15
626.41
100
-2.29(-0.36%)
May 25, 2023
622.00
629.20
618.30
628.70
979
-1.93(-0.31%)
May 24, 2023
634.88
634.88
615.80
630.63
82
-7.67(-1.20%)
May 23, 2023
649.20
649.20
638.30
638.30
71
+2.70(+0.42%)
May 22, 2023
637.83
648.50
635.60
635.60
149
-10.90(-1.69%)
May 19, 2023
640.00
648.82
639.39
646.50
1,369
+1.88(+0.29%)
May 18, 2023
601.61
644.62
596.23
644.62
155
+8.62(+1.36%)
May 17, 2023
623.84
636.00
623.00
636.00
127
-8.30(-1.29%)
May 16, 2023
649.20
655.22
644.30
644.30
341
-6.75(-1.04%)
May 15, 2023
655.47
659.00
651.04
651.04
63
+5.25(+0.81%)
May 12, 2023
643.90
645.80
634.40
645.80
100
-0.20(-0.03%)
May 11, 2023
649.60
649.60
637.08
646.00
67
+16.60(+2.64%)
May 10, 2023
631.76
640.60
629.40
629.40
56
+2.10(+0.33%)
May 09, 2023
624.00
637.70
624.00
627.30
41
-30.80(-4.68%)
May 08, 2023
656.80
658.10
641.00
658.10
370
+3.30(+0.50%)
May 05, 2023
652.05
654.80
643.49
654.80
259
+4.70(+0.72%)
May 04, 2023
646.90
660.70
646.90
650.10
134
-7.90(-1.20%)
May 03, 2023
648.53
661.08
557.50
658.00
979
+54.78(+9.08%)
May 02, 2023
604.12
629.03
603.22
603.22
128
-20.03(-3.21%)
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
.