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 (%)
Apr 30, 2024 772.60 793.04 765.28 778.68 7,458,791 +43.76(+5.95%)
Apr 29, 2024 733.47 738.29 727.35 734.92 2,737,161 +3.68(+0.50%)
Apr 26, 2024 721.24 735.17 718.77 731.24 2,015,602 +8.61(+1.19%)
Apr 25, 2024 722.76 725.74 716.08 722.63 2,616,251 -7.31(-1.00%)
Apr 24, 2024 750.31 750.31 726.53 729.93 2,139,516 -13.45(-1.81%)
Apr 23, 2024 738.91 743.85 729.18 743.38 2,048,162 +14.31(+1.96%)
Apr 22, 2024 727.48 735.60 723.17 729.07 2,360,848 +5.00(+0.69%)
Apr 19, 2024 746.84 747.69 719.84 724.06 3,516,429 -19.58(-2.63%)
Apr 18, 2024 747.10 749.87 741.47 743.64 1,722,307 -4.80(-0.64%)
Apr 17, 2024 756.85 769.44 742.57 748.45 3,079,554 +4.02(+0.54%)
Apr 16, 2024 749.35 750.81 740.70 744.43 2,577,384 -4.02(-0.54%)
Apr 15, 2024 757.72 765.62 747.20 748.45 2,365,568 -0.87(-0.12%)
Apr 12, 2024 757.22 761.14 747.47 749.31 2,502,783 -7.93(-1.05%)
Apr 11, 2024 757.43 760.97 748.35 757.24 1,600,586 -2.38(-0.31%)
Apr 10, 2024 748.96 762.89 744.52 759.62 1,705,416 +4.72(+0.63%)
Apr 09, 2024 775.23 775.41 748.33 754.90 2,471,946 -19.99(-2.58%)
Apr 08, 2024 782.59 782.76 770.96 774.88 1,668,818 -6.90(-0.88%)
Apr 05, 2024 763.10 784.27 760.73 781.78 2,119,991 +16.08(+2.10%)
Apr 04, 2024 779.12 785.46 765.44 765.70 2,359,374 -7.89(-1.02%)
Apr 03, 2024 763.32 784.81 763.04 773.59 3,052,570 +11.99(+1.57%)
Apr 02, 2024 752.73 762.70 751.17 761.60 2,604,633 +3.40(+0.45%)
Apr 01, 2024 773.60 775.09 751.49 758.20 2,929,818 -17.36(-2.24%)
Mar 28, 2024 777.90 791.21 774.04 775.55 3,219,539 -0.22(-0.03%)
Mar 27, 2024 776.30 782.83 765.00 775.77 2,304,625 +3.27(+0.42%)
Mar 26, 2024 771.80 775.92 766.62 772.50 2,105,256 +1.75(+0.23%)
Mar 25, 2024 768.71 776.08 765.77 770.75 1,811,420 +2.52(+0.33%)
Mar 22, 2024 767.62 774.60 764.91 768.23 1,987,170 +0.35(+0.05%)
Mar 21, 2024 771.61 778.12 756.53 767.88 3,024,141 -2.59(-0.34%)
Mar 20, 2024 767.73 770.77 754.30 770.47 2,043,598 +0.08(+0.01%)
Mar 19, 2024 756.09 771.46 752.66 770.39 2,564,016 +10.09(+1.33%)
Mar 18, 2024 759.92 767.30 755.90 760.30 2,528,671 +8.46(+1.13%)
Mar 15, 2024 753.04 758.53 745.39 751.84 3,741,643 -6.54(-0.86%)
Mar 14, 2024 762.58 765.62 747.08 758.38 2,655,161 +2.88(+0.38%)
Mar 13, 2024 754.66 758.42 743.40 755.50 2,364,424 +2.88(+0.38%)
Mar 12, 2024 738.67 753.63 735.73 752.61 2,707,250 +20.52(+2.80%)
Mar 11, 2024 749.88 754.46 725.37 732.10 3,982,356 -27.69(-3.64%)
Mar 08, 2024 777.59 777.59 752.66 759.78 4,067,554 -17.96(-2.31%)
Mar 07, 2024 769.45 790.54 758.76 777.75 3,985,628 +0.39(+0.05%)
Mar 06, 2024 781.86 785.41 771.61 777.36 2,521,248 +2.17(+0.28%)
Mar 05, 2024 782.88 786.09 766.89 775.18 3,175,757 -14.64(-1.85%)
Mar 04, 2024 793.98 798.30 783.73 789.83 3,862,642 +10.13(+1.30%)
Mar 01, 2024 766.64 781.65 761.76 779.70 4,260,750 +28.35(+3.77%)
Feb 29, 2024 750.75 754.12 741.72 751.35 3,934,344 -3.95(-0.52%)
Feb 28, 2024 759.89 760.64 749.33 755.29 2,723,064 -7.34(-0.96%)
Feb 27, 2024 752.56 770.56 743.13 762.63 2,776,301 -6.90(-0.90%)
Feb 26, 2024 768.91 777.81 766.74 769.53 2,248,224 +2.37(+0.31%)
Feb 23, 2024 771.61 775.24 759.90 767.16 2,402,240 -0.10(-0.01%)
Feb 22, 2024 761.22 772.72 753.93 767.26 3,172,603 +23.66(+3.18%)
Feb 21, 2024 735.80 747.18 730.97 743.60 3,553,058 -9.72(-1.29%)
Feb 20, 2024 787.55 790.92 750.87 753.32 4,712,100 -26.32(-3.38%)
Feb 16, 2024 768.64 792.01 761.14 779.64 5,028,351 +24.21(+3.20%)
Feb 15, 2024 753.46 760.63 747.69 755.43 2,513,892 +0.47(+0.06%)
Feb 14, 2024 743.51 761.69 742.70 754.97 3,408,885 +15.59(+2.11%)
Feb 13, 2024 726.65 739.38 726.65 739.38 2,871,240 +5.68(+0.77%)
Feb 12, 2024 737.22 737.22 722.93 733.69 2,944,805 -2.88(-0.39%)
Feb 09, 2024 731.94 742.09 730.06 736.58 2,847,675 +4.46(+0.61%)
Feb 08, 2024 724.80 737.41 722.24 732.12 4,811,281 +10.25(+1.42%)
Feb 07, 2024 706.94 737.40 703.60 721.87 5,815,724 +20.25(+2.89%)
Feb 06, 2024 738.41 738.41 687.76 701.62 8,227,378 -1.16(-0.17%)
Feb 05, 2024 687.68 708.43 679.23 702.78 7,604,199 +38.36(+5.77%)
Feb 02, 2024 659.17 669.36 656.54 664.42 3,033,918 +7.18(+1.09%)
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.