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

Eli Lilly (NY: LLY )

921.49 +6.45 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 647.23 660.34 633.92 642.49 4,740,511 +0.63(+0.10%)
Jan 30, 2024 642.58 643.67 637.90 641.86 2,015,151 -0.02(-0.00%)
Jan 29, 2024 638.40 642.53 636.67 641.88 2,729,824 +5.72(+0.90%)
Jan 26, 2024 634.27 636.50 627.45 636.16 2,422,071 +11.57(+1.85%)
Jan 25, 2024 624.33 629.55 621.66 624.58 2,418,736 -6.05(-0.96%)
Jan 24, 2024 630.45 640.05 628.94 630.63 2,286,816 +4.00(+0.64%)
Jan 23, 2024 624.65 626.95 611.85 626.63 2,552,292 -1.19(-0.19%)
Jan 22, 2024 626.95 629.58 621.98 627.83 2,038,707 +2.29(+0.37%)
Jan 19, 2024 619.38 626.54 617.00 625.54 3,140,227 +5.20(+0.84%)
Jan 18, 2024 618.27 620.86 609.74 620.33 3,400,509 -5.53(-0.88%)
Jan 17, 2024 636.36 637.42 622.16 625.87 2,134,055 -5.63(-0.89%)
Jan 16, 2024 640.79 644.60 630.60 631.50 2,424,008 -8.31(-1.30%)
Jan 12, 2024 635.11 640.88 629.95 639.81 2,078,331 +7.16(+1.13%)
Jan 11, 2024 631.32 636.66 625.10 632.64 2,701,722 +5.50(+0.88%)
Jan 10, 2024 625.45 633.97 622.73 627.14 2,689,356 +4.69(+0.75%)
Jan 09, 2024 627.05 631.36 620.70 622.45 2,931,688 -0.55(-0.09%)
Jan 08, 2024 619.42 623.03 606.64 623.00 2,464,317 +7.44(+1.21%)
Jan 05, 2024 611.03 616.94 607.24 615.56 2,423,780 +4.03(+0.66%)
Jan 04, 2024 622.23 633.33 610.30 611.53 6,296,055 -3.19(-0.52%)
Jan 03, 2024 597.10 616.84 595.90 614.71 5,147,121 +25.38(+4.31%)
Jan 02, 2024 577.60 589.85 576.25 589.33 3,246,093 +9.23(+1.59%)
Dec 29, 2023 580.03 583.33 576.67 580.10 2,009,781 +2.06(+0.36%)
Dec 28, 2023 579.16 583.85 577.19 578.04 1,982,374 -0.66(-0.11%)
Dec 27, 2023 567.74 580.86 567.74 578.70 2,172,550 +10.79(+1.90%)
Dec 26, 2023 566.74 570.00 564.89 567.91 1,699,800 +0.28(+0.05%)
Dec 22, 2023 570.25 573.11 564.67 567.63 2,236,895 -1.60(-0.28%)
Dec 21, 2023 568.64 572.22 564.28 569.23 1,795,473 +1.78(+0.31%)
Dec 20, 2023 573.69 577.05 567.27 567.45 2,622,508 -9.55(-1.66%)
Dec 19, 2023 577.44 582.28 574.46 577.00 2,202,834 +0.05(+0.01%)
Dec 18, 2023 573.68 580.23 572.91 576.96 3,047,970 +7.68(+1.35%)
Dec 15, 2023 569.33 570.93 558.93 569.27 5,352,791 -1.62(-0.28%)
Dec 14, 2023 591.62 591.62 565.94 570.89 5,298,896 -23.72(-3.99%)
Dec 13, 2023 580.44 595.77 579.49 594.61 3,229,202 +12.68(+2.18%)
Dec 12, 2023 579.18 583.01 575.37 581.93 2,860,308 +0.72(+0.12%)
Dec 11, 2023 595.76 598.28 564.66 581.21 5,640,410 -13.94(-2.34%)
Dec 08, 2023 586.15 595.40 581.94 595.16 2,458,689 +9.73(+1.66%)
Dec 07, 2023 585.43 586.02 574.82 585.42 2,104,537 -0.98(-0.17%)
Dec 06, 2023 587.88 591.03 581.57 586.40 2,102,540 +1.10(+0.19%)
Dec 05, 2023 580.46 588.94 576.57 585.30 1,971,359 +2.46(+0.42%)
Dec 04, 2023 579.31 584.25 571.55 582.85 2,589,096 +1.63(+0.28%)
Dec 01, 2023 588.84 599.06 580.18 581.21 3,656,267 -6.97(-1.18%)
Nov 30, 2023 588.60 593.35 583.37 588.18 5,685,321 -0.82(-0.14%)
Nov 29, 2023 589.33 591.66 581.61 589.00 1,917,467 +0.26(+0.04%)
Nov 28, 2023 589.13 592.50 586.51 588.74 1,800,706 +0.07(+0.01%)
Nov 27, 2023 598.26 600.77 588.28 588.67 2,641,084 -9.52(-1.59%)
Nov 24, 2023 595.47 600.58 594.09 598.19 1,348,199 +5.98(+1.01%)
Nov 22, 2023 592.52 596.28 583.91 592.21 2,062,664 +2.48(+0.42%)
Nov 21, 2023 595.54 598.65 588.91 589.73 1,858,933 -4.98(-0.84%)
Nov 20, 2023 588.58 601.93 587.83 594.71 2,841,069 +5.86(+1.00%)
Nov 17, 2023 589.58 593.29 584.37 588.85 2,641,507 +2.95(+0.50%)
Nov 16, 2023 588.64 592.21 578.93 585.90 3,044,095 +0.21(+0.04%)
Nov 15, 2023 607.92 609.94 581.59 585.69 4,305,883 -22.17(-3.65%)
Nov 14, 2023 605.28 613.06 599.75 607.86 3,844,623 -0.76(-0.12%)
Nov 13, 2023 590.38 614.62 574.29 608.62 5,780,848 +14.90(+2.51%)
Nov 10, 2023 591.03 594.86 582.09 593.72 3,674,607 +6.35(+1.08%)
Nov 09, 2023 610.66 611.54 579.54 587.37 6,317,240 -27.62(-4.49%)
Nov 08, 2023 603.60 621.69 588.23 615.00 7,816,914 +19.07(+3.20%)
Nov 07, 2023 593.01 597.92 586.19 595.93 3,188,645 +4.71(+0.80%)
Nov 06, 2023 567.29 593.72 567.20 591.22 4,003,036 +27.20(+4.82%)
Nov 03, 2023 574.57 579.10 563.39 564.02 3,157,818 -12.40(-2.15%)
Nov 02, 2023 574.47 593.45 568.17 576.42 5,215,408 +25.66(+4.66%)
Nov 01, 2023 551.30 554.70 547.58 550.76 2,954,223 +0.53(+0.10%)
Oct 31, 2023 565.17 565.81 543.96 550.23 3,685,447 -11.70(-2.08%)
Oct 30, 2023 567.40 569.38 558.79 561.93 2,306,007 +5.44(+0.98%)
Oct 27, 2023 559.25 567.00 552.92 556.49 2,735,619 -7.82(-1.39%)
Oct 26, 2023 576.13 577.12 562.38 564.31 2,865,112 -18.24(-3.13%)
Oct 25, 2023 592.96 595.70 581.96 582.55 2,297,991 -5.93(-1.01%)
Oct 24, 2023 576.13 590.55 575.24 588.48 2,649,896 +15.67(+2.74%)
Oct 23, 2023 582.15 584.41 572.29 572.80 2,800,338 -7.94(-1.37%)
Oct 20, 2023 586.06 592.94 577.00 580.74 3,691,494 -6.12(-1.04%)
Oct 19, 2023 600.96 600.96 574.48 586.86 3,516,267 -16.33(-2.71%)
Oct 18, 2023 603.19 611.76 599.21 603.19 2,063,660 -1.06(-0.18%)
Oct 17, 2023 614.87 616.26 598.51 604.25 2,930,775 -8.27(-1.35%)
Oct 16, 2023 606.91 617.83 604.37 612.52 2,961,268 +7.39(+1.22%)
Oct 13, 2023 613.77 625.76 598.54 605.13 3,999,044 -1.29(-0.21%)
Oct 12, 2023 601.42 608.91 598.18 606.42 4,090,278 +5.18(+0.86%)
Oct 11, 2023 592.22 604.73 581.11 601.24 5,887,784 +25.80(+4.48%)
Oct 10, 2023 566.20 582.04 565.93 575.44 3,544,449 +7.50(+1.32%)
Oct 09, 2023 560.26 575.92 559.82 567.94 4,236,199 +6.50(+1.16%)
Oct 06, 2023 540.37 562.58 539.09 561.45 4,777,134 +23.58(+4.38%)
Oct 05, 2023 529.98 538.88 528.06 537.87 2,970,118 +9.95(+1.89%)
Oct 04, 2023 522.05 532.60 520.13 527.91 2,278,471 +6.23(+1.19%)
Oct 03, 2023 532.42 533.75 513.12 521.68 3,287,642 -13.01(-2.43%)
Oct 02, 2023 532.43 537.03 523.29 534.70 2,828,795 +1.15(+0.22%)
Sep 29, 2023 541.85 542.44 528.65 533.54 2,991,578 -7.27(-1.34%)
Sep 28, 2023 547.64 548.00 537.78 540.82 2,193,244 -5.27(-0.97%)
Sep 27, 2023 546.22 548.01 540.04 546.09 2,017,548 -0.25(-0.05%)
Sep 26, 2023 547.02 550.43 544.34 546.34 1,876,824 -2.26(-0.41%)
Sep 25, 2023 546.43 548.68 547.74 548.60 1,697,474 +1.74(+0.32%)
Sep 22, 2023 545.15 551.78 543.97 546.87 2,373,932 +0.41(+0.07%)
Sep 21, 2023 563.40 564.21 538.88 546.46 4,078,357 -19.38(-3.43%)
Sep 20, 2023 569.59 571.41 565.39 565.84 1,882,919 -5.29(-0.93%)
Sep 19, 2023 567.80 574.55 566.82 571.12 2,200,282 +3.66(+0.64%)
Sep 18, 2023 574.14 574.14 560.64 567.47 2,741,481 -4.35(-0.76%)
Sep 15, 2023 588.05 590.10 571.22 571.82 5,981,147 -15.84(-2.70%)
Sep 14, 2023 595.24 597.82 586.07 587.66 3,265,954 -7.22(-1.21%)
Sep 13, 2023 590.69 596.74 587.75 594.88 3,147,302 -0.42(-0.07%)
Sep 12, 2023 587.03 597.12 583.93 595.30 3,232,898 +3.71(+0.63%)
Sep 11, 2023 583.23 594.17 580.58 591.59 3,902,022 +9.04(+1.55%)
Sep 08, 2023 568.51 583.63 567.41 582.55 4,340,067 +13.14(+2.31%)
Sep 07, 2023 560.42 572.46 558.87 569.40 3,731,386 +13.19(+2.37%)
Sep 06, 2023 557.28 557.84 549.01 556.21 2,440,515 +1.75(+0.32%)
Sep 05, 2023 555.50 558.18 552.99 554.46 2,272,138 +1.07(+0.19%)
Sep 01, 2023 552.61 555.47 549.82 553.39 2,044,489 +2.89(+0.53%)
Aug 31, 2023 543.37 553.69 539.38 550.50 3,063,701 +6.17(+1.13%)
Aug 30, 2023 551.31 554.03 543.39 544.33 2,205,641 -5.87(-1.07%)
Aug 29, 2023 549.76 552.63 546.19 550.20 1,712,473 -0.02(-0.00%)
Aug 28, 2023 546.46 552.52 546.45 550.22 1,382,733 +0.27(+0.05%)
Aug 25, 2023 545.96 552.38 543.43 549.96 1,860,065 +5.61(+1.03%)
Aug 24, 2023 549.01 553.26 543.65 544.34 1,788,485 -5.33(-0.97%)
Aug 23, 2023 553.00 553.28 544.55 549.67 2,135,245 -0.30(-0.05%)
Aug 22, 2023 545.86 552.38 543.63 549.97 1,949,786 +3.59(+0.66%)
Aug 21, 2023 543.34 549.81 542.11 546.38 2,320,511 +3.60(+0.66%)
Aug 18, 2023 531.46 544.11 530.34 542.78 2,978,538 +8.71(+1.63%)
Aug 17, 2023 539.58 545.14 533.80 534.07 2,566,687 -8.52(-1.57%)
Aug 16, 2023 543.75 549.18 538.88 542.59 2,614,062 -0.38(-0.07%)
Aug 15, 2023 534.14 543.64 530.22 542.97 2,843,814 +8.56(+1.60%)
Aug 14, 2023 527.73 538.68 525.72 534.41 4,007,542 +10.78(+2.06%)
Aug 11, 2023 519.11 527.13 515.42 523.63 2,546,710 +6.88(+1.33%)
Aug 10, 2023 518.86 524.09 515.41 516.75 4,144,501 -4.85(-0.93%)
Aug 09, 2023 515.79 527.84 512.34 521.60 5,423,286 +4.59(+0.89%)
Aug 08, 2023 501.55 533.27 498.29 517.01 15,220,009 +66.93(+14.87%)
Aug 07, 2023 449.26 451.00 446.62 450.08 2,466,917 +4.55(+1.02%)
Aug 04, 2023 445.29 448.49 442.96 445.54 1,886,955 +0.33(+0.07%)
Aug 03, 2023 446.80 450.10 444.32 445.21 2,435,592 -5.27(-1.17%)
Aug 02, 2023 451.22 457.58 447.35 450.48 2,387,965 +1.38(+0.31%)
Aug 01, 2023 451.34 453.35 447.48 449.10 1,754,930 -1.45(-0.32%)
Jul 31, 2023 454.98 454.98 446.83 450.55 2,129,061 -3.90(-0.86%)
Jul 28, 2023 451.12 455.53 447.81 454.45 1,451,097 +3.46(+0.77%)
Jul 27, 2023 449.33 454.64 448.27 450.99 1,900,224 +1.39(+0.31%)
Jul 26, 2023 451.00 451.00 442.63 449.60 1,976,911 -3.92(-0.86%)
Jul 25, 2023 453.73 456.86 452.58 453.51 1,754,687 -1.76(-0.39%)
Jul 24, 2023 457.94 461.54 453.64 455.28 2,209,791 -2.70(-0.59%)
Jul 21, 2023 461.31 462.93 457.90 457.98 2,246,678 -1.76(-0.38%)
Jul 20, 2023 451.14 461.13 451.00 459.74 2,647,335 +10.17(+2.26%)
Jul 19, 2023 447.43 451.00 444.61 449.57 2,232,340 +2.34(+0.52%)
Jul 18, 2023 443.02 449.33 441.12 447.23 2,257,056 +4.02(+0.91%)
Jul 17, 2023 445.50 446.65 439.36 443.21 2,369,071 -2.30(-0.52%)
Jul 14, 2023 437.22 446.49 436.99 445.50 2,981,247 +14.63(+3.40%)
Jul 13, 2023 436.36 438.35 430.52 430.88 2,889,583 -5.85(-1.34%)
Jul 12, 2023 434.61 440.39 431.18 436.72 3,135,301 +1.20(+0.28%)
Jul 11, 2023 446.04 446.60 433.76 435.52 3,604,267 -13.65(-3.04%)
Jul 10, 2023 448.97 450.67 445.75 449.17 2,029,161 +1.07(+0.24%)
Jul 07, 2023 458.26 459.53 447.27 448.10 2,940,616 -11.03(-2.40%)
Jul 06, 2023 459.05 463.49 457.56 459.13 2,212,237 -2.47(-0.53%)
Jul 05, 2023 458.03 463.14 455.95 461.60 2,149,258 +4.24(+0.93%)
Jul 03, 2023 462.16 462.16 453.35 457.36 2,132,739 -7.49(-1.61%)
Jun 30, 2023 460.56 465.74 459.92 464.85 3,204,245 +4.45(+0.97%)
Jun 29, 2023 455.02 461.73 453.48 460.40 2,130,940 +5.74(+1.26%)
Jun 28, 2023 464.39 464.41 453.30 454.66 2,879,761 -5.75(-1.25%)
Jun 27, 2023 458.43 463.86 447.73 460.41 4,175,097 +11.64(+2.59%)
Jun 26, 2023 461.17 461.17 444.97 448.78 3,241,724 -6.03(-1.33%)
Jun 23, 2023 452.98 455.96 448.34 454.80 4,919,321 +1.15(+0.25%)
Jun 22, 2023 451.00 458.19 449.83 453.65 2,938,968 +4.64(+1.03%)
Jun 21, 2023 450.50 451.33 446.25 449.01 2,368,449 +1.04(+0.23%)
Jun 20, 2023 441.94 450.88 441.19 447.97 2,528,833 +4.20(+0.95%)
Jun 16, 2023 451.79 452.96 443.56 443.77 4,333,856 -6.16(-1.37%)
Jun 15, 2023 444.06 452.56 443.75 449.94 2,306,943 +22.14(+5.18%)
May 08, 2023 421.35 430.05 418.18 427.79 2,506,798 +4.85(+1.15%)
May 05, 2023 423.23 426.36 419.73 422.94 2,785,084 -0.62(-0.15%)
May 04, 2023 426.54 427.77 420.38 423.56 4,117,097 -2.72(-0.64%)
May 03, 2023 410.30 429.26 409.59 426.28 10,245,560 +26.68(+6.68%)
May 02, 2023 402.37 406.85 394.71 399.60 3,928,986 -1.59(-0.40%)
May 01, 2023 392.74 402.71 387.79 401.19 4,136,673 +9.84(+2.51%)
Apr 28, 2023 393.47 399.71 388.04 391.35 5,447,276 +5.45(+1.41%)
Apr 27, 2023 386.81 393.52 376.44 385.90 5,037,808 +13.92(+3.74%)
Apr 26, 2023 376.78 377.16 366.46 371.99 3,304,391 -8.47(-2.23%)
Apr 25, 2023 380.67 386.03 379.63 380.46 2,678,904 +1.47(+0.39%)
Apr 24, 2023 380.85 382.64 377.28 378.99 2,083,513 -1.87(-0.49%)
Apr 21, 2023 373.70 381.87 373.70 380.85 3,724,889 +10.31(+2.78%)
Apr 20, 2023 367.16 371.78 365.54 370.54 2,798,100 +4.29(+1.17%)
Apr 19, 2023 366.33 367.05 363.17 366.25 2,198,231 +0.55(+0.15%)
Apr 18, 2023 368.75 370.00 365.45 365.70 1,947,532 -2.41(-0.66%)
Apr 17, 2023 370.73 371.62 366.93 368.11 2,083,530 -2.35(-0.64%)
Apr 14, 2023 369.98 372.02 368.27 370.46 2,314,283 -0.41(-0.11%)
Apr 13, 2023 368.38 371.28 366.09 370.88 2,872,397 +6.03(+1.65%)
Apr 12, 2023 359.88 368.20 359.19 364.85 2,703,430 +4.95(+1.38%)
Apr 11, 2023 363.57 364.60 359.45 359.89 2,053,924 -2.93(-0.81%)
Apr 10, 2023 363.99 364.15 358.90 362.82 1,889,540 -1.27(-0.35%)
Apr 06, 2023 360.69 365.29 360.10 364.10 3,572,391 +5.98(+1.67%)
Apr 05, 2023 354.00 360.69 353.85 358.12 3,482,169 +7.53(+2.15%)
Apr 04, 2023 348.06 354.91 347.27 350.58 3,626,929 +3.84(+1.11%)
Apr 03, 2023 339.33 347.53 338.40 346.75 3,074,359 +7.24(+2.13%)
Mar 31, 2023 338.11 339.74 336.81 339.51 2,967,369 +2.70(+0.80%)
Mar 30, 2023 332.24 337.42 332.24 336.81 2,171,544 +4.76(+1.44%)
Mar 29, 2023 335.14 335.90 330.77 332.05 2,775,155 -1.76(-0.53%)
Mar 28, 2023 331.98 334.97 330.90 333.81 2,461,306 +3.01(+0.91%)
Mar 27, 2023 324.07 332.39 319.58 330.79 3,140,766 -1.51(-0.46%)
Mar 24, 2023 329.20 333.09 325.03 332.30 2,824,333 +3.45(+1.05%)
Mar 23, 2023 327.12 331.52 326.45 328.85 2,734,551 +1.65(+0.50%)
Mar 22, 2023 327.99 331.78 326.88 327.20 2,500,775 -0.11(-0.03%)
Mar 21, 2023 330.58 330.63 324.34 327.31 3,277,931 -2.49(-0.76%)
Mar 20, 2023 325.43 330.14 325.27 329.80 3,581,501 +4.37(+1.34%)
Mar 17, 2023 327.73 331.13 324.36 325.43 8,779,796 -0.35(-0.11%)
Mar 16, 2023 323.91 327.92 321.34 325.78 3,538,572 +0.06(+0.02%)
Mar 15, 2023 322.29 327.59 320.81 325.72 4,815,856 +2.37(+0.73%)
Mar 14, 2023 320.36 323.55 317.78 323.35 4,261,953 +2.55(+0.80%)
Mar 13, 2023 313.63 328.02 313.63 320.80 5,340,475 +9.36(+3.01%)
Mar 10, 2023 315.22 322.81 310.76 311.43 4,650,337 -1.81(-0.58%)
Mar 09, 2023 308.75 315.14 308.75 313.24 3,965,007 +4.26(+1.38%)
Mar 08, 2023 306.96 309.46 305.80 308.98 2,402,774 +1.89(+0.61%)
Mar 07, 2023 315.37 316.70 306.07 307.09 2,649,945 -8.23(-2.61%)
Mar 06, 2023 313.33 316.59 312.90 315.33 2,705,024 +0.52(+0.17%)
Mar 03, 2023 312.77 316.51 311.65 314.80 3,037,538 +3.34(+1.07%)
Mar 02, 2023 308.24 312.70 306.99 311.46 2,937,733 +0.87(+0.28%)
Mar 01, 2023 306.47 313.30 305.68 310.59 3,662,218 +2.92(+0.95%)
Feb 28, 2023 311.90 311.90 306.11 307.68 4,054,022 -5.34(-1.71%)
Feb 27, 2023 318.93 319.72 312.30 313.01 3,078,074 -4.96(-1.56%)
Feb 24, 2023 322.29 323.50 316.44 317.98 2,624,512 -5.81(-1.80%)
Feb 23, 2023 324.27 329.04 321.98 323.79 2,254,518 -1.53(-0.47%)
Feb 22, 2023 324.97 328.81 322.61 325.32 2,407,240 +1.54(+0.48%)
Feb 21, 2023 323.43 327.94 322.61 323.78 2,544,541 -0.88(-0.27%)
Feb 17, 2023 319.47 327.81 316.85 324.66 3,738,321 +2.30(+0.71%)
Feb 16, 2023 327.23 329.14 322.01 322.36 3,694,836 -8.84(-2.67%)
Feb 15, 2023 341.91 342.92 330.54 331.19 3,642,147 -12.41(-3.61%)
Feb 14, 2023 346.55 349.79 343.32 343.60 2,051,759 -1.69(-0.49%)
Feb 13, 2023 341.42 345.70 340.96 345.29 2,355,863 +5.20(+1.53%)
Feb 10, 2023 338.27 343.35 337.73 340.09 2,009,299 +3.28(+0.97%)
Feb 09, 2023 335.92 342.29 335.54 336.81 3,116,230 +1.04(+0.31%)
Feb 08, 2023 333.62 337.87 332.90 335.76 2,434,213 +1.04(+0.31%)
Feb 07, 2023 331.15 335.99 327.84 334.73 2,501,980 +1.99(+0.60%)
Feb 06, 2023 337.00 338.41 329.74 332.74 3,099,977 -1.40(-0.42%)
Feb 03, 2023 328.10 337.34 324.57 334.14 5,754,620 +8.26(+2.53%)
Feb 02, 2023 329.13 330.41 312.38 325.88 13,221,726 -11.70(-3.46%)
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.