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

Eli Lilly (NY: LLY )

781.86 +19.18 (+2.51%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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 (%)
Mar 31, 2021 178.70 180.98 178.40 179.90 3,760,574 +1.27(+0.71%)
Mar 30, 2021 178.66 179.94 177.87 178.63 2,620,611 -0.81(-0.45%)
Mar 29, 2021 177.82 180.72 176.71 179.44 3,117,814 +0.99(+0.56%)
Mar 26, 2021 177.23 179.03 175.87 178.45 2,978,606 +2.14(+1.21%)
Mar 25, 2021 174.30 176.84 173.55 176.31 2,731,262 +2.81(+1.62%)
Mar 24, 2021 176.90 177.03 173.16 173.50 4,081,521 -3.38(-1.91%)
Mar 23, 2021 178.49 179.74 176.46 176.88 3,411,092 -2.08(-1.16%)
Mar 22, 2021 177.23 179.03 176.42 178.96 2,768,811 +1.49(+0.84%)
Mar 19, 2021 177.86 178.92 177.07 177.47 6,281,107 +0.35(+0.20%)
Mar 18, 2021 179.13 180.16 176.99 177.12 4,402,714 -2.70(-1.50%)
Mar 17, 2021 182.70 182.80 179.65 179.81 5,330,652 -4.02(-2.18%)
Mar 16, 2021 184.45 184.52 180.30 183.83 6,431,406 +1.68(+0.92%)
Mar 15, 2021 185.86 186.03 181.23 182.16 12,875,026 -18.22(-9.09%)
Mar 12, 2021 197.30 200.74 194.79 200.37 4,715,945 +2.76(+1.40%)
Mar 11, 2021 198.86 199.57 196.71 197.61 4,192,536 -0.23(-0.12%)
Mar 10, 2021 199.59 200.34 196.82 197.84 3,529,091 -0.63(-0.32%)
Mar 09, 2021 200.62 204.30 198.43 198.48 4,381,027 -0.89(-0.44%)
Mar 08, 2021 199.33 203.08 198.68 199.36 3,427,211 +0.11(+0.05%)
Mar 05, 2021 193.68 199.98 193.44 199.26 4,025,163 +6.14(+3.18%)
Mar 04, 2021 195.92 197.16 191.25 193.11 4,470,264 -1.41(-0.72%)
Mar 03, 2021 195.84 196.74 192.31 194.52 3,800,504 -2.06(-1.05%)
Mar 02, 2021 201.15 202.18 196.54 196.58 3,577,075 -2.24(-1.13%)
Mar 01, 2021 198.16 200.53 197.20 198.82 2,904,926 +1.52(+0.77%)
Feb 26, 2021 199.04 199.32 194.58 197.30 4,037,313 +1.03(+0.52%)
Feb 25, 2021 196.03 197.94 194.28 196.27 2,478,462 -0.67(-0.34%)
Feb 24, 2021 194.16 198.81 194.16 196.95 2,957,071 +1.96(+1.01%)
Feb 23, 2021 192.15 196.74 191.32 194.98 3,413,349 +1.73(+0.90%)
Feb 22, 2021 191.80 194.14 190.63 193.25 2,330,953 -0.23(-0.12%)
Feb 19, 2021 193.68 195.37 192.91 193.48 3,566,892 -0.19(-0.10%)
Feb 18, 2021 197.70 197.80 193.51 193.67 4,070,097 -5.14(-2.59%)
Feb 17, 2021 197.42 199.04 196.70 198.81 3,467,410 +0.67(+0.34%)
Feb 16, 2021 198.35 199.81 196.07 198.14 2,846,645 -1.47(-0.74%)
Feb 12, 2021 194.18 200.51 193.70 199.61 2,711,619 +4.53(+2.32%)
Feb 11, 2021 195.36 196.62 194.15 195.08 3,680,983 -0.92(-0.47%)
Feb 10, 2021 196.08 197.12 193.37 196.00 3,100,627 +2.57(+1.33%)
Feb 09, 2021 195.39 196.54 192.10 193.43 2,771,176 -3.89(-1.97%)
Feb 08, 2021 194.07 197.96 193.62 197.33 3,033,796 +3.84(+1.98%)
Feb 05, 2021 193.35 194.59 192.61 193.49 2,849,121 +0.14(+0.07%)
Feb 04, 2021 188.73 193.59 187.61 193.35 3,049,413 +4.47(+2.37%)
Feb 03, 2021 189.69 192.36 188.81 188.88 3,836,390 -0.58(-0.30%)
Feb 02, 2021 195.99 197.45 189.25 189.45 5,539,604 -5.35(-2.75%)
Feb 01, 2021 200.86 201.28 194.76 194.80 5,613,170 -4.63(-2.32%)
Jan 29, 2021 202.63 209.05 196.07 199.44 8,761,240 -2.06(-1.02%)
Jan 28, 2021 199.46 203.15 199.05 201.50 5,691,332 +2.45(+1.23%)
Jan 27, 2021 202.41 203.32 196.68 199.05 7,672,146 -4.94(-2.42%)
Jan 26, 2021 203.83 204.48 201.96 203.99 6,879,730 +0.35(+0.17%)
Jan 25, 2021 199.69 203.81 199.55 203.64 6,212,966 +5.95(+3.01%)
Jan 22, 2021 193.75 198.06 192.33 197.68 6,390,970 +3.64(+1.87%)
Jan 21, 2021 195.34 196.32 189.88 194.05 9,071,052 +1.04(+0.54%)
Jan 20, 2021 190.61 193.49 190.53 193.00 5,562,685 +2.67(+1.40%)
Jan 19, 2021 187.96 191.33 186.11 190.34 8,058,944 +7.39(+4.04%)
Jan 15, 2021 179.13 183.91 179.13 182.94 6,907,987 +3.91(+2.19%)
Jan 14, 2021 177.67 181.21 177.00 179.03 4,601,710 +1.14(+0.64%)
Jan 13, 2021 172.45 179.92 171.98 177.89 7,615,777 +6.43(+3.75%)
Jan 12, 2021 175.29 176.68 170.16 171.46 7,474,825 -6.85(-3.84%)
Jan 11, 2021 177.41 181.53 174.55 178.31 11,884,227 +18.73(+11.74%)
Jan 08, 2021 159.40 160.01 157.88 159.58 3,585,333 +0.56(+0.35%)
Jan 07, 2021 157.44 160.26 155.14 159.03 3,154,972 +1.45(+0.92%)
Jan 06, 2021 156.29 160.41 156.28 157.58 3,773,958 -1.92(-1.20%)
Jan 05, 2021 158.41 159.82 156.50 159.50 2,421,940 +0.79(+0.50%)
Jan 04, 2021 162.08 162.53 156.41 158.71 3,300,255 -3.20(-1.98%)
Dec 31, 2020 161.91 161.91 161.91 1,473,728 +1.75(+1.10%)
Dec 30, 2020 160.57 161.48 159.84 160.16 1,473,728 +0.41(+0.26%)
Dec 29, 2020 159.79 160.87 159.10 159.74 1,785,286 +0.08(+0.05%)
Dec 28, 2020 160.35 160.72 158.43 159.67 1,545,432 -0.15(-0.10%)
Dec 24, 2020 159.04 161.05 159.04 159.82 654,040 +1.13(+0.71%)
Dec 23, 2020 160.58 161.11 158.68 158.69 1,769,915 -1.19(-0.74%)
Dec 22, 2020 160.83 161.48 159.06 159.88 2,552,670 -1.98(-1.22%)
Dec 21, 2020 161.95 162.06 159.00 161.85 3,812,310 -2.51(-1.53%)
Dec 18, 2020 165.44 165.79 162.06 164.37 7,671,312 -1.18(-0.71%)
Dec 17, 2020 164.68 166.76 164.08 165.55 3,622,265 +0.56(+0.34%)
Dec 16, 2020 162.73 166.08 159.91 164.99 6,266,711 +4.43(+2.76%)
Dec 15, 2020 152.89 161.33 151.56 160.56 7,272,677 +9.13(+6.03%)
Dec 14, 2020 154.10 155.63 151.35 151.43 4,577,953 -2.04(-1.33%)
Dec 11, 2020 153.16 154.57 152.53 153.47 3,582,622 -0.92(-0.60%)
Dec 10, 2020 153.31 155.35 151.69 154.39 6,704,931 +2.88(+1.90%)
Dec 09, 2020 148.25 152.42 147.37 151.52 8,721,688 +8.34(+5.83%)
Dec 08, 2020 140.95 143.98 140.88 143.17 2,872,226 +1.80(+1.28%)
Dec 07, 2020 141.25 142.24 140.47 141.37 2,749,392 -0.99(-0.69%)
Dec 04, 2020 138.16 142.62 138.09 142.36 3,189,593 +4.16(+3.01%)
Dec 03, 2020 139.72 140.49 137.26 138.20 4,232,570 -1.01(-0.72%)
Dec 02, 2020 139.59 141.05 138.46 139.20 3,917,186 -0.38(-0.28%)
Dec 01, 2020 140.67 141.98 139.30 139.59 4,123,630 -0.09(-0.06%)
Nov 30, 2020 140.34 142.09 138.95 139.67 6,090,338 -1.72(-1.21%)
Nov 27, 2020 139.67 141.85 139.40 141.39 1,828,955 +2.58(+1.86%)
Nov 25, 2020 138.95 139.38 136.76 138.81 3,361,654 -0.14(-0.10%)
Nov 24, 2020 137.48 139.66 137.24 138.95 4,303,502 +1.46(+1.06%)
Nov 23, 2020 139.57 139.64 135.37 137.50 3,956,524 -2.02(-1.45%)
Nov 20, 2020 136.98 141.05 136.98 139.52 5,281,020 +1.99(+1.45%)
Nov 19, 2020 134.49 137.99 133.22 137.53 4,823,276 +3.11(+2.31%)
Nov 18, 2020 136.08 136.57 134.38 134.42 2,914,680 -0.99(-0.73%)
Nov 17, 2020 133.84 136.13 132.92 135.41 3,774,122 +0.58(+0.43%)
Nov 16, 2020 137.19 138.38 134.25 134.82 5,169,772 -1.72(-1.26%)
Nov 13, 2020 136.59 137.33 135.52 136.54 2,236,584 +1.30(+0.96%)
Nov 12, 2020 137.06 137.57 134.12 135.24 3,611,633 -2.87(-2.08%)
Nov 11, 2020 140.97 140.97 136.78 138.11 3,192,387 -1.72(-1.23%)
Nov 10, 2020 140.82 142.35 137.18 139.83 5,633,169 +4.04(+2.97%)
Nov 09, 2020 135.99 138.10 134.14 135.79 5,686,855 -0.39(-0.29%)
Nov 06, 2020 138.39 140.62 132.71 136.18 6,529,670 -2.65(-1.91%)
Nov 05, 2020 140.90 141.97 138.05 138.84 6,006,436 -2.93(-2.07%)
Nov 04, 2020 128.70 145.00 128.70 141.76 12,797,755 +16.80(+13.44%)
Nov 03, 2020 127.50 127.91 124.70 124.96 3,803,157 -0.62(-0.49%)
Nov 02, 2020 126.45 127.80 124.02 125.58 3,615,632 +1.12(+0.90%)
Oct 30, 2020 125.71 126.99 123.27 124.47 4,544,785 -1.99(-1.58%)
Oct 29, 2020 125.94 127.01 124.39 126.46 4,296,718 +1.18(+0.94%)
Oct 28, 2020 124.47 127.94 124.32 125.28 6,482,567 -0.56(-0.45%)
Oct 27, 2020 126.91 129.83 125.81 125.84 11,920,024 -9.35(-6.92%)
Oct 26, 2020 135.38 135.75 133.62 135.19 3,088,288 -0.65(-0.48%)
Oct 23, 2020 135.71 138.05 135.21 135.84 2,544,283 +0.70(+0.52%)
Oct 22, 2020 135.03 135.72 134.33 135.14 3,204,154 +0.32(+0.24%)
Oct 21, 2020 135.75 136.75 134.72 134.82 2,078,543 -2.18(-1.59%)
Oct 20, 2020 136.77 137.50 135.58 136.99 2,294,240 +0.75(+0.55%)
Oct 19, 2020 140.25 140.64 135.68 136.24 3,310,689 -3.17(-2.27%)
Oct 16, 2020 140.35 141.56 139.29 139.41 3,060,288 -0.63(-0.45%)
Oct 15, 2020 139.91 140.16 138.70 140.04 3,968,248 -1.60(-1.13%)
Oct 14, 2020 143.47 143.68 140.92 141.64 2,841,047 -1.55(-1.08%)
Oct 13, 2020 145.97 147.24 141.73 143.19 6,247,241 -4.21(-2.85%)
Oct 12, 2020 149.62 149.93 147.33 147.39 3,396,320 -2.28(-1.52%)
Oct 09, 2020 147.01 149.93 146.99 149.67 4,811,540 +3.22(+2.20%)
Oct 08, 2020 145.40 146.87 143.59 146.45 4,910,842 +4.33(+3.05%)
Oct 07, 2020 141.70 143.00 140.10 142.12 4,811,952 +4.61(+3.35%)
Oct 06, 2020 140.18 141.04 137.32 137.51 2,525,214 -2.39(-1.70%)
Oct 05, 2020 138.41 140.69 137.56 139.89 2,924,977 +1.36(+0.98%)
Oct 02, 2020 137.07 140.19 136.69 138.54 4,066,723 +0.88(+0.64%)
Oct 01, 2020 141.52 141.88 137.44 137.66 3,992,039 -3.56(-2.52%)
Sep 30, 2020 139.67 141.63 138.40 141.22 5,328,513 +1.39(+1.00%)
Sep 29, 2020 141.18 141.62 139.23 139.83 3,468,014 -1.47(-1.04%)
Sep 28, 2020 144.06 144.62 141.11 141.30 2,544,327 -2.06(-1.44%)
Sep 25, 2020 141.57 143.49 141.06 143.36 2,558,014 +1.38(+0.97%)
Sep 24, 2020 142.40 142.78 140.60 141.97 3,589,184 -0.95(-0.67%)
Sep 23, 2020 143.16 144.63 141.87 142.93 3,716,660 -0.05(-0.03%)
Sep 22, 2020 143.98 144.61 142.30 142.97 3,066,774 -1.26(-0.87%)
Sep 21, 2020 146.13 146.60 142.21 144.24 3,669,354 -2.85(-1.94%)
Sep 18, 2020 145.06 147.40 145.06 147.09 13,846,189 +1.62(+1.11%)
Sep 17, 2020 143.31 145.67 142.59 145.47 3,795,175 +1.44(+1.00%)
Sep 16, 2020 144.75 145.67 143.86 144.03 3,793,347 +0.84(+0.59%)
Sep 15, 2020 143.07 144.89 142.55 143.19 3,064,277 +1.03(+0.72%)
Sep 14, 2020 142.24 143.59 140.69 142.16 3,220,452 +0.87(+0.61%)
Sep 11, 2020 140.78 142.33 140.13 141.29 3,145,922 +1.78(+1.28%)
Sep 10, 2020 143.00 143.68 139.02 139.50 4,152,078 -5.49(-3.78%)
Sep 09, 2020 143.70 147.04 143.41 144.99 2,440,437 +2.54(+1.78%)
Sep 08, 2020 144.01 144.36 141.68 142.45 4,561,060 -1.53(-1.06%)
Sep 04, 2020 142.03 145.57 141.15 143.98 4,571,828 +1.80(+1.27%)
Sep 03, 2020 145.20 146.32 140.69 142.17 4,429,512 -0.51(-0.35%)
Sep 02, 2020 140.05 143.11 139.78 142.68 2,522,928 +2.15(+1.53%)
Sep 01, 2020 141.78 142.35 139.91 140.53 2,472,753 -1.04(-0.73%)
Aug 31, 2020 140.58 141.96 140.28 141.57 4,644,036 +1.00(+0.71%)
Aug 28, 2020 142.00 142.30 140.23 140.57 2,203,843 -1.56(-1.09%)
Aug 27, 2020 143.66 144.01 142.10 142.13 3,297,568 -0.28(-0.19%)
Aug 26, 2020 142.34 142.59 140.64 142.40 3,175,570 -0.40(-0.28%)
Aug 25, 2020 143.45 144.36 142.45 142.80 2,322,844 +0.15(+0.11%)
Aug 24, 2020 143.16 143.49 141.44 142.65 2,377,668 +0.25(+0.17%)
Aug 21, 2020 144.39 144.40 141.15 142.40 3,261,743 -1.98(-1.37%)
Aug 20, 2020 145.54 145.83 143.92 144.39 1,918,372 -0.91(-0.62%)
Aug 19, 2020 146.74 147.32 145.03 145.29 2,032,325 -0.78(-0.54%)
Aug 18, 2020 145.16 146.11 144.21 146.08 2,054,513 +1.51(+1.04%)
Aug 17, 2020 143.99 145.69 143.45 144.57 2,834,976 +1.37(+0.96%)
Aug 14, 2020 142.92 144.72 142.30 143.19 1,612,057 -0.35(-0.25%)
Aug 13, 2020 143.89 144.72 142.91 143.55 2,177,702 -1.29(-0.89%)
Aug 12, 2020 143.16 145.43 142.98 144.84 2,560,216 +1.82(+1.27%)
Aug 11, 2020 145.26 145.40 142.60 143.01 2,215,107 -2.25(-1.55%)
Aug 10, 2020 145.20 145.73 143.87 145.26 1,838,151 +0.07(+0.05%)
Aug 07, 2020 145.22 145.74 143.91 145.20 2,124,743 +0.05(+0.03%)
Aug 06, 2020 146.07 147.64 143.36 145.15 2,292,402 -1.39(-0.95%)
Aug 05, 2020 148.88 149.53 145.55 146.53 2,608,037 -0.49(-0.33%)
Aug 04, 2020 145.62 148.11 145.35 147.02 3,432,961 +1.91(+1.32%)
Aug 03, 2020 145.07 146.07 143.57 145.11 3,810,031 +2.42(+1.70%)
Jul 31, 2020 145.28 145.58 141.22 142.69 5,626,626 -2.57(-1.77%)
Jul 30, 2020 150.44 150.49 142.84 145.26 6,991,345 -8.31(-5.41%)
Jul 29, 2020 154.31 154.78 152.95 153.57 3,274,104 -0.85(-0.55%)
Jul 28, 2020 153.50 157.05 153.19 154.43 3,668,662 +2.04(+1.34%)
Jul 27, 2020 151.53 153.56 150.57 152.38 2,854,103 +0.91(+0.60%)
Jul 24, 2020 153.31 153.31 150.44 151.47 2,367,625 -1.88(-1.23%)
Jul 23, 2020 156.90 157.09 152.66 153.35 2,537,066 -3.15(-2.01%)
Jul 22, 2020 157.17 157.46 154.12 156.50 1,776,283 -0.44(-0.28%)
Jul 21, 2020 158.43 158.77 156.43 156.94 1,622,743 -1.65(-1.04%)
Jul 20, 2020 158.07 159.23 157.35 158.59 1,902,501 +1.02(+0.65%)
Jul 17, 2020 157.64 158.80 156.76 157.57 3,188,958 +0.91(+0.58%)
Jul 16, 2020 156.61 157.07 154.38 156.66 1,565,976 -0.43(-0.27%)
Jul 15, 2020 156.84 158.06 155.61 157.08 2,471,151 +1.49(+0.96%)
Jul 14, 2020 153.88 156.44 153.36 155.59 2,783,721 +1.71(+1.11%)
Jul 13, 2020 156.29 158.56 152.90 153.88 3,639,702 -1.22(-0.78%)
Jul 10, 2020 157.74 157.74 154.51 155.10 2,364,781 -2.93(-1.86%)
Jul 09, 2020 161.29 162.12 155.43 158.03 3,112,630 -2.54(-1.58%)
Jul 08, 2020 158.40 161.23 158.40 160.58 2,930,067 +2.26(+1.43%)
Jul 07, 2020 157.72 159.87 156.91 158.32 3,447,650 -0.13(-0.08%)
Jul 06, 2020 156.14 160.38 155.72 158.45 2,906,896 +2.87(+1.84%)
Jul 02, 2020 155.77 156.44 154.16 155.58 2,064,602 +0.54(+0.35%)
Jul 01, 2020 156.01 157.10 154.30 155.04 2,175,153 -0.84(-0.54%)
Jun 30, 2020 154.86 156.82 154.09 155.88 3,471,844 +1.39(+0.90%)
Jun 29, 2020 155.56 155.90 152.89 154.49 2,780,914 -0.10(-0.07%)
Jun 26, 2020 154.12 155.51 152.08 154.60 5,572,488 -0.03(-0.02%)
Jun 25, 2020 149.67 155.13 148.79 154.62 3,934,425 +5.54(+3.71%)
Jun 24, 2020 150.53 151.71 148.43 149.09 3,260,647 -2.19(-1.45%)
Jun 23, 2020 152.75 154.63 150.91 151.28 2,919,211 -1.05(-0.69%)
Jun 22, 2020 151.13 153.31 150.88 152.34 2,788,509 +0.48(+0.32%)
Jun 19, 2020 154.03 154.26 150.26 151.85 6,324,622 -1.07(-0.70%)
Jun 18, 2020 151.15 154.73 150.20 152.93 3,825,022 +1.04(+0.69%)
Jun 17, 2020 155.93 156.05 151.34 151.88 4,960,283 -3.55(-2.28%)
Jun 16, 2020 148.41 158.96 147.16 155.43 15,830,186 +21.07(+15.68%)
Jun 15, 2020 134.82 135.67 132.62 134.36 3,908,112 -1.92(-1.41%)
Jun 12, 2020 138.18 138.98 134.32 136.28 4,184,816 -0.51(-0.38%)
Jun 11, 2020 144.17 144.54 135.82 136.79 4,789,206 -6.57(-4.58%)
Jun 10, 2020 142.38 144.69 142.26 143.36 5,202,193 +1.78(+1.25%)
Jun 09, 2020 142.18 144.08 141.57 141.59 4,531,467 -0.08(-0.05%)
Jun 08, 2020 139.33 141.70 139.11 141.66 4,293,808 +0.00(+0.00%)
Jun 05, 2020 142.13 144.09 140.84 141.66 4,822,987 -1.42(-1.00%)
Jun 04, 2020 144.51 145.78 142.14 143.09 3,506,053 -1.73(-1.19%)
Jun 03, 2020 145.59 146.58 143.22 144.82 3,359,308 -1.26(-0.86%)
Jun 02, 2020 144.39 146.29 143.40 146.08 3,443,559 +1.34(+0.93%)
Jun 01, 2020 146.66 147.15 143.26 144.74 5,513,979 -0.47(-0.33%)
May 29, 2020 143.99 145.87 142.36 145.22 9,970,906 +2.18(+1.53%)
May 28, 2020 139.97 144.41 139.10 143.03 4,194,775 +4.70(+3.40%)
May 27, 2020 140.68 140.68 136.36 138.33 5,662,502 -2.15(-1.53%)
May 26, 2020 143.47 144.09 139.72 140.48 5,278,334 -3.04(-2.12%)
May 22, 2020 144.52 144.84 142.57 143.52 2,480,324 -1.06(-0.74%)
May 21, 2020 145.41 145.41 142.15 144.58 3,212,188 -0.81(-0.56%)
May 20, 2020 147.42 149.47 143.94 145.39 3,982,144 -3.39(-2.28%)
May 19, 2020 148.92 151.08 147.43 148.78 2,463,976 -1.20(-0.80%)
May 18, 2020 153.18 154.16 149.16 149.97 2,847,730 -1.21(-0.80%)
May 15, 2020 150.61 151.44 148.14 151.18 2,975,041 +0.81(+0.54%)
May 14, 2020 148.05 150.91 146.03 150.37 2,520,402 +1.13(+0.76%)
May 13, 2020 148.39 150.58 147.46 149.24 2,804,251 +0.20(+0.13%)
May 12, 2020 151.07 152.52 148.92 149.04 2,465,209 -0.78(-0.52%)
May 11, 2020 145.03 150.70 144.66 149.83 3,382,315 +4.76(+3.28%)
May 08, 2020 145.72 145.92 144.16 145.06 2,082,152 +0.51(+0.35%)
May 07, 2020 148.84 149.01 144.32 144.55 2,466,276 -3.51(-2.37%)
May 06, 2020 149.74 150.20 147.75 148.06 2,079,180 -1.14(-0.77%)
May 05, 2020 145.34 150.46 144.35 149.20 3,029,285 +4.36(+3.01%)
May 04, 2020 146.14 147.42 142.94 144.85 2,358,542 -0.33(-0.23%)
May 01, 2020 145.26 146.10 143.23 145.18 2,726,608 -0.95(-0.65%)
Apr 30, 2020 146.66 148.34 144.85 146.13 4,416,112 -0.49(-0.34%)
Apr 29, 2020 149.08 149.34 146.16 146.62 3,429,461 -2.02(-1.36%)
Apr 28, 2020 152.09 153.07 147.97 148.65 3,460,879 -3.77(-2.47%)
Apr 27, 2020 154.98 155.45 151.88 152.42 3,397,388 -1.55(-1.01%)
Apr 24, 2020 153.09 155.83 151.77 153.97 4,671,193 +2.84(+1.88%)
Apr 23, 2020 148.53 153.62 145.53 151.13 6,023,775 +3.04(+2.05%)
Apr 22, 2020 146.10 148.63 145.12 148.09 3,469,685 +3.82(+2.65%)
Apr 21, 2020 146.86 147.23 143.08 144.27 4,518,843 -4.84(-3.24%)
Apr 20, 2020 148.01 151.38 147.05 149.11 2,711,441 +0.47(+0.32%)
Apr 17, 2020 146.87 149.00 144.61 148.64 3,925,783 +2.42(+1.65%)
Apr 16, 2020 144.48 147.03 143.64 146.22 3,717,137 +3.35(+2.35%)
Apr 15, 2020 140.75 144.96 140.34 142.86 3,824,796 +0.07(+0.05%)
Apr 14, 2020 139.18 143.21 136.12 142.80 4,030,772 +6.32(+4.63%)
Apr 13, 2020 136.99 138.53 135.02 136.47 2,422,372 -1.24(-0.90%)
Apr 09, 2020 136.56 138.35 135.65 137.71 4,672,568 -0.46(-0.34%)
Apr 08, 2020 134.24 139.15 132.77 138.18 4,240,083 +4.10(+3.06%)
Apr 07, 2020 135.25 136.83 132.34 134.07 4,127,726 +0.26(+0.19%)
Apr 06, 2020 134.44 135.60 132.58 133.82 4,401,716 +1.84(+1.40%)
Apr 03, 2020 133.17 136.65 130.84 131.98 4,246,846 -2.38(-1.77%)
Apr 02, 2020 127.90 134.94 125.71 134.36 5,000,140 +5.44(+4.22%)
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.