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

Eli Lilly (NY: LLY )

877.79 -31.53 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2022 310.14 311.93 302.70 307.01 6,428,661 -9.83(-3.10%)
May 27, 2022 306.24 317.44 304.88 316.85 3,771,599 +9.81(+3.20%)
May 26, 2022 298.97 307.48 297.39 307.04 3,352,980 +6.32(+2.10%)
May 25, 2022 300.71 304.06 298.40 300.72 3,262,056 +1.03(+0.34%)
May 24, 2022 297.49 301.36 293.65 299.69 2,863,321 +3.29(+1.11%)
May 23, 2022 294.44 298.67 293.21 296.40 2,932,442 +3.67(+1.25%)
May 20, 2022 284.77 293.11 283.00 292.72 3,192,261 +12.32(+4.39%)
May 19, 2022 287.56 287.56 278.54 280.40 3,223,488 -8.74(-3.02%)
May 18, 2022 293.85 296.40 288.00 289.14 2,206,422 -6.08(-2.06%)
May 17, 2022 293.85 297.18 287.38 295.22 2,607,790 +1.98(+0.67%)
May 16, 2022 286.12 303.10 285.62 293.24 5,223,274 +7.59(+2.66%)
May 13, 2022 286.63 286.80 280.64 285.65 2,386,592 +0.79(+0.28%)
May 12, 2022 276.59 285.04 276.58 284.86 2,427,715 +4.99(+1.78%)
May 11, 2022 276.92 287.50 276.27 279.87 2,688,995 +0.97(+0.35%)
May 10, 2022 285.05 286.45 278.22 278.90 3,217,467 -3.45(-1.22%)
May 09, 2022 286.53 287.91 279.83 282.35 3,559,349 -7.49(-2.58%)
May 06, 2022 283.27 291.15 281.66 289.84 3,002,592 +4.42(+1.55%)
May 05, 2022 286.44 287.97 281.44 285.42 3,196,354 -2.47(-0.86%)
May 04, 2022 281.64 289.92 277.36 287.88 2,810,348 +6.67(+2.37%)
May 03, 2022 281.76 282.92 277.35 281.22 2,160,874 -1.45(-0.51%)
May 02, 2022 284.30 285.87 277.52 282.67 2,857,999 -2.51(-0.88%)
Apr 29, 2022 288.75 290.24 282.26 285.18 4,022,468 -5.02(-1.73%)
Apr 28, 2022 288.95 293.36 281.70 290.20 6,030,814 +11.89(+4.27%)
Apr 27, 2022 276.37 281.28 273.92 278.31 2,409,077 +2.21(+0.80%)
Apr 26, 2022 279.37 283.31 276.06 276.10 2,219,438 -2.31(-0.83%)
Apr 25, 2022 272.12 279.15 270.25 278.42 2,468,642 +6.32(+2.32%)
Apr 22, 2022 282.42 282.73 271.78 272.10 2,847,280 -10.62(-3.76%)
Apr 21, 2022 285.95 286.47 279.84 282.72 2,782,378 -3.23(-1.13%)
Apr 20, 2022 289.95 291.89 285.35 285.95 2,672,192 -3.99(-1.38%)
Apr 19, 2022 291.31 292.56 286.81 289.94 2,071,334 -1.77(-0.61%)
Apr 18, 2022 293.91 294.88 289.74 291.71 1,619,824 -2.97(-1.01%)
Apr 14, 2022 296.52 297.23 293.05 294.68 1,944,357 -0.79(-0.27%)
Apr 13, 2022 299.97 300.97 293.26 295.47 2,590,005 -5.28(-1.76%)
Apr 12, 2022 299.29 302.25 296.94 300.75 2,753,720 -0.86(-0.28%)
Apr 11, 2022 305.64 306.30 300.72 301.61 2,230,583 -2.67(-0.88%)
Apr 08, 2022 300.67 304.95 300.62 304.28 3,098,382 +3.18(+1.06%)
Apr 07, 2022 297.75 306.53 297.75 301.09 4,374,244 +2.53(+0.85%)
Apr 06, 2022 289.05 299.27 287.76 298.56 4,786,503 +13.03(+4.56%)
Apr 05, 2022 284.78 288.79 282.22 285.53 2,381,307 +1.04(+0.37%)
Apr 04, 2022 285.79 287.96 284.03 284.49 3,087,613 -1.22(-0.43%)
Apr 01, 2022 279.34 286.17 277.24 285.71 3,140,872 +6.15(+2.20%)
Mar 31, 2022 282.49 284.86 279.12 279.56 3,310,044 -3.44(-1.21%)
Mar 30, 2022 283.67 285.34 281.14 282.99 2,274,205 +1.46(+0.52%)
Mar 29, 2022 285.08 286.17 280.74 281.53 2,865,677 -3.19(-1.12%)
Mar 28, 2022 284.40 285.49 281.45 284.72 2,248,312 +2.58(+0.91%)
Mar 25, 2022 281.64 284.71 279.76 282.14 2,458,539 +1.30(+0.46%)
Mar 24, 2022 279.48 281.98 277.89 280.85 2,471,191 +3.42(+1.23%)
Mar 23, 2022 277.65 281.32 276.61 277.43 3,226,100 -0.81(-0.29%)
Mar 22, 2022 282.78 283.65 276.65 278.24 3,904,188 -4.51(-1.60%)
Mar 21, 2022 280.92 288.31 280.92 282.75 3,579,795 +1.95(+0.70%)
Mar 18, 2022 279.04 284.42 278.08 280.80 4,668,991 +2.08(+0.75%)
Mar 17, 2022 270.42 279.09 269.87 278.72 3,349,311 +8.86(+3.28%)
Mar 16, 2022 271.24 271.98 266.52 269.86 3,222,107 +0.96(+0.36%)
Mar 15, 2022 263.45 269.90 263.45 268.91 4,503,682 +6.31(+2.40%)
Mar 14, 2022 262.59 264.46 260.96 262.60 2,779,951 +2.64(+1.01%)
Mar 11, 2022 258.76 265.26 258.76 259.96 2,529,814 +0.27(+0.11%)
Mar 10, 2022 256.59 261.36 256.59 259.69 2,865,322 +3.15(+1.23%)
Mar 09, 2022 257.04 261.42 255.84 256.54 3,037,800 +2.79(+1.10%)
Mar 08, 2022 253.75 258.99 252.75 253.75 3,567,422 -1.67(-0.65%)
Mar 07, 2022 253.68 257.36 251.73 255.42 3,149,705 -1.20(-0.47%)
Mar 04, 2022 250.12 257.19 249.44 256.62 3,582,392 +4.13(+1.64%)
Mar 03, 2022 248.77 253.41 248.33 252.49 3,230,515 +4.36(+1.76%)
Mar 02, 2022 243.94 250.38 243.13 248.12 2,511,758 +4.56(+1.87%)
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.