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

Eli Lilly (NY: LLY )

767.76 +10.22 (+1.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 20, 2024 811.35 811.35 766.61 767.76 9,942,517 +11.37(+1.50%)
Dec 19, 2024 765.10 772.97 752.39 756.39 2,247,375 -8.32(-1.09%)
Dec 18, 2024 775.00 779.00 762.50 764.71 3,349,927 -13.91(-1.79%)
Dec 17, 2024 777.86 788.00 772.43 778.62 3,923,180 -0.38(-0.05%)
Dec 16, 2024 792.00 799.78 775.25 779.00 3,557,423 -10.12(-1.28%)
Dec 13, 2024 777.13 794.25 772.99 789.12 3,059,405 +6.77(+0.87%)
Dec 12, 2024 796.73 801.84 778.39 782.35 2,821,967 -13.68(-1.72%)
Dec 11, 2024 795.25 799.50 786.37 796.03 3,509,516 -3.55(-0.44%)
Dec 10, 2024 809.27 814.00 797.00 799.58 2,693,525 -4.00(-0.50%)
Dec 09, 2024 823.70 823.70 801.28 803.58 3,171,279 -23.13(-2.80%)
Dec 06, 2024 827.68 841.00 825.69 826.71 3,047,129 +1.09(+0.13%)
Dec 05, 2024 827.78 831.13 817.46 825.62 2,418,188 -4.22(-0.51%)
Dec 04, 2024 828.10 846.46 820.50 829.84 3,869,235 +16.51(+2.03%)
Dec 03, 2024 802.93 817.13 801.61 813.33 2,781,024 +13.53(+1.69%)
Dec 02, 2024 798.11 805.35 795.22 799.80 2,894,285 +4.45(+0.56%)
Nov 29, 2024 791.33 800.33 789.33 795.35 2,206,920 +7.16(+0.91%)
Nov 27, 2024 788.12 794.83 780.30 788.19 2,714,658 -1.13(-0.14%)
Nov 26, 2024 785.20 807.00 773.95 789.32 6,618,339 +34.32(+4.55%)
Nov 25, 2024 750.00 755.00 740.01 755.00 5,686,964 +6.99(+0.93%)
Nov 22, 2024 757.05 761.28 745.08 748.01 4,015,471 -1.91(-0.25%)
Nov 21, 2024 746.12 753.00 735.00 749.92 4,141,177 -3.49(-0.46%)
Nov 20, 2024 735.78 757.37 735.46 753.41 5,152,542 +23.68(+3.25%)
Nov 19, 2024 716.31 730.00 712.42 729.73 5,825,191 +2.53(+0.35%)
Nov 18, 2024 733.19 734.00 711.40 727.20 9,148,564 -19.00(-2.55%)
Nov 15, 2024 775.19 777.98 744.20 746.20 7,334,727 -38.73(-4.93%)
Nov 14, 2024 807.85 807.85 782.22 784.93 4,000,359 -25.54(-3.15%)
Nov 13, 2024 818.96 827.73 809.95 810.47 3,062,872 -7.04(-0.86%)
Nov 12, 2024 828.83 832.61 809.38 817.51 3,431,986 -13.56(-1.63%)
Nov 11, 2024 829.92 842.60 823.26 831.06 3,344,280 +0.90(+0.11%)
Nov 08, 2024 802.17 845.87 799.93 830.16 7,224,900 +34.03(+4.27%)
Nov 07, 2024 783.35 801.22 776.90 796.13 4,526,639 +21.03(+2.71%)
Nov 06, 2024 815.98 819.37 766.34 775.10 8,267,249 -29.63(-3.68%)
Nov 05, 2024 802.50 807.87 796.17 804.73 3,732,821 -0.08(-0.01%)
Nov 04, 2024 803.67 818.83 802.35 804.81 3,917,843 -12.77(-1.56%)
Nov 01, 2024 826.63 831.62 815.38 817.58 5,275,056 -10.79(-1.30%)
Oct 31, 2024 835.13 852.09 823.88 828.37 6,600,493 -17.06(-2.02%)
Oct 30, 2024 797.18 859.08 767.73 845.43 18,285,694 -56.66(-6.28%)
Oct 29, 2024 896.73 906.48 896.73 902.09 3,177,787 +7.98(+0.89%)
Oct 28, 2024 893.39 896.73 889.31 894.11 2,087,276 +2.88(+0.32%)
Oct 25, 2024 898.24 899.47 887.98 891.22 2,232,019 +1.38(+0.15%)
Oct 24, 2024 896.85 898.51 886.81 889.85 1,798,048 -11.91(-1.32%)
Oct 23, 2024 904.12 906.45 890.26 901.76 2,649,418 -5.89(-0.65%)
Oct 22, 2024 900.18 909.61 898.71 907.65 1,393,704 +3.02(+0.33%)
Oct 21, 2024 916.46 917.34 903.06 904.63 1,594,478 -11.82(-1.29%)
Oct 18, 2024 915.66 919.40 904.12 916.45 2,290,703 +0.85(+0.09%)
Oct 17, 2024 919.48 928.97 914.52 915.60 2,194,624 +0.70(+0.08%)
Oct 16, 2024 908.52 916.29 896.35 914.90 1,647,664 +3.10(+0.34%)
Oct 15, 2024 922.91 924.99 906.30 911.81 2,287,567 -16.16(-1.74%)
Oct 14, 2024 934.45 935.45 924.47 927.97 1,552,851 -2.55(-0.27%)
Oct 11, 2024 914.52 930.61 909.68 930.52 2,297,677 +21.34(+2.35%)
Oct 10, 2024 918.48 920.48 903.65 909.18 1,684,346 -9.04(-0.98%)
Oct 09, 2024 914.77 919.83 910.49 918.22 1,823,003 +6.01(+0.66%)
Oct 08, 2024 901.51 920.44 900.73 912.21 2,203,327 +15.29(+1.71%)
Oct 07, 2024 889.04 903.78 888.09 896.91 2,920,393 +11.22(+1.27%)
Oct 04, 2024 884.45 887.50 875.44 885.69 1,973,198 +1.61(+0.18%)
Oct 03, 2024 888.07 890.52 879.42 884.09 1,976,542 -5.51(-0.62%)
Oct 02, 2024 878.54 891.87 877.25 889.60 1,754,257 +6.58(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.