ELBIT SYS LTD ORD Historical Stock Price

Below is the stock price history for Elbit Sys Ltd Ord ESLT. Data is recorded each day for the historical open, high, low, close and volume. The Elbit Sys Ltd Ord stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Elbit Sys Ltd Ord Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-25 133.80 134.52 133.80 134.52 736
2018-09-24 133.46 133.68 132.65 133.67 813
2018-09-21 134.46 134.46 134.07 134.07 721
2018-09-20 135.82 135.82 134.24 134.32 1,751
2018-09-19 130.18 130.94 130.18 130.94 103
2018-09-18 130.61 130.96 130.36 130.36 235
2018-09-17 130.44 130.79 129.75 129.75 1,740
2018-09-14 129.00 130.45 129.00 129.82 2,910
2018-09-13 128.10 128.30 127.55 128.09 599
2018-09-12 128.84 129.58 128.60 129.58 653
2018-09-11 128.47 128.47 128.47 128.47 100
2018-09-10 127.57 128.33 127.54 127.98 833
2018-09-07 127.02 127.02 126.73 126.91 1,075
2018-09-06 127.79 127.79 127.11 127.19 342
2018-09-05 127.87 127.99 127.87 127.99 203
2018-09-04 127.40 127.40 127.12 127.37 550
2018-08-31 127.27 127.39 127.27 127.39 251
2018-08-30 128.08 128.08 126.84 126.84 698
2018-08-29 126.65 127.94 126.65 127.91 725
2018-08-28 125.47 125.47 124.98 124.98 72
2018-08-27 124.27 124.59 124.21 124.25 440
2018-08-24 121.94 121.94 120.80 121.54 1,079
2018-08-23 122.30 122.30 121.46 121.46 622
2018-08-22 124.42 124.47 124.23 124.28 905
2018-08-21 124.21 125.43 124.21 125.30 1,930
2018-08-20 119.20 120.915 119.20 120.88 1,613
2018-08-17 115.23 116.95 115.23 116.32 1,792
2018-08-16 116.60 116.60 113.65 115.02 5,493
2018-08-15 122.42 122.63 122.42 122.63 320
2018-08-14 123.16 124.12 123.16 124.00 998

» More Elbit Sys Ltd Ord Stock Price History

To see other companies like Elbit Sys Ltd Ord (ESLT), view our stock market today for news, and other data.