Eli Lilly (NY: LLY )

194.76 USD -0.66 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 181.84 183.95 181.19 182.77 3,103,800 +0.57(+0.31%)
Apr 29, 2021 181.06 182.63 180.00 182.20 2,432,435 +1.65(+0.91%)
Apr 28, 2021 181.45 182.00 178.58 180.55 4,682,325 -1.66(-0.91%)
Apr 27, 2021 184.00 185.87 180.79 182.21 6,837,964 -5.01(-2.68%)
Apr 26, 2021 188.57 188.65 186.06 187.22 2,797,133 -1.50(-0.79%)
Apr 23, 2021 187.03 189.13 187.03 188.72 2,483,200 +1.67(+0.89%)
Apr 22, 2021 190.00 191.27 186.75 187.05 2,982,717 -3.90(-2.04%)
Apr 21, 2021 191.56 193.01 189.80 190.95 2,219,430 +0.34(+0.18%)
Apr 20, 2021 190.41 193.50 190.17 190.61 2,460,967 +0.97(+0.51%)
Apr 19, 2021 189.24 190.88 188.07 189.64 2,965,286 +0.39(+0.21%)
Apr 16, 2021 187.38 190.30 186.88 189.25 3,732,000 +3.33(+1.79%)
Apr 15, 2021 183.79 187.72 183.41 185.92 2,586,273 +2.92(+1.60%)
Apr 14, 2021 182.59 184.47 182.05 183.00 2,002,025 +0.47(+0.26%)
Apr 13, 2021 181.18 183.64 181.18 182.53 3,088,335 +0.71(+0.39%)
Apr 12, 2021 183.43 183.94 180.88 181.82 2,875,110 -2.67(-1.45%)
Apr 09, 2021 182.53 185.14 182.41 184.49 2,611,200 +1.88(+1.03%)
Apr 08, 2021 182.95 183.97 182.47 182.61 2,391,269 +0.29(+0.16%)
Apr 07, 2021 182.90 183.18 181.22 182.32 3,406,300 -0.48(-0.26%)
Apr 06, 2021 184.69 185.63 182.49 182.80 2,487,500 -2.09(-1.13%)
Apr 05, 2021 185.59 185.90 183.10 184.89 2,864,853 -0.35(-0.19%)
Apr 01, 2021 186.82 188.07 184.66 185.24 2,340,300 -1.58(-0.85%)
Mar 31, 2021 185.57 187.94 185.26 186.82 3,621,309 +1.32(+0.71%)
Mar 30, 2021 185.53 186.86 184.71 185.50 2,523,563 -0.84(-0.45%)
Mar 29, 2021 184.66 187.67 183.51 186.34 3,002,353 +1.03(+0.56%)
Mar 26, 2021 184.05 185.91 182.63 185.31 2,868,300 +2.22(+1.21%)
Mar 25, 2021 181.00 183.64 180.22 183.09 2,630,116 +2.92(+1.62%)
Mar 24, 2021 183.70 183.84 179.82 180.17 3,930,371 -3.51(-1.91%)
Mar 23, 2021 185.35 186.65 183.25 183.68 3,284,770 -2.16(-1.16%)
Mar 22, 2021 184.05 185.91 183.20 185.84 2,666,274 +1.55(+0.84%)
Mar 19, 2021 184.70 185.80 183.88 184.29 6,048,500 +0.36(+0.20%)
Mar 18, 2021 186.02 187.09 183.80 183.93 4,239,669 -2.80(-1.50%)
Mar 17, 2021 189.73 189.83 186.56 186.73 5,133,203 -4.17(-2.18%)
Mar 16, 2021 191.54 191.62 187.23 190.90 6,193,233 +1.74(+0.92%)
Mar 15, 2021 193.01 193.18 188.20 189.16 12,398,226 -18.92(-9.09%)
Mar 12, 2021 204.89 208.46 202.28 208.08 4,541,300 +2.87(+1.40%)
Mar 11, 2021 206.51 207.25 204.27 205.21 4,037,275 -0.24(-0.12%)
Mar 10, 2021 207.27 208.04 204.39 205.45 3,398,399 -0.66(-0.32%)
Mar 09, 2021 208.34 212.16 206.06 206.11 4,218,785 -0.92(-0.44%)
Mar 08, 2021 207.00 210.89 206.32 207.03 3,300,292 +0.11(+0.05%)
Mar 05, 2021 201.13 207.67 200.88 206.92 3,876,100 +6.38(+3.18%)
Mar 04, 2021 203.45 204.74 198.61 200.54 4,304,717 -1.46(-0.72%)
Mar 03, 2021 203.37 204.31 199.71 202.00 3,659,761 -2.14(-1.05%)
Mar 02, 2021 208.89 209.95 204.10 204.14 3,444,606 -2.33(-1.13%)
Mar 01, 2021 205.78 208.24 204.78 206.47 2,797,349 +1.58(+0.77%)
Feb 26, 2021 206.70 206.99 202.06 204.89 3,887,800 +1.07(+0.52%)
Feb 25, 2021 203.57 205.55 201.75 203.82 2,386,678 -0.70(-0.34%)
Feb 24, 2021 201.63 206.46 201.63 204.52 2,847,562 +2.04(+1.01%)
Feb 23, 2021 199.54 204.31 198.68 202.48 3,286,943 +1.80(+0.90%)
Feb 22, 2021 199.18 201.61 197.96 200.68 2,244,631 -0.24(-0.12%)
Feb 19, 2021 201.13 202.88 200.33 200.92 3,434,800 -0.20(-0.10%)
Feb 18, 2021 205.30 205.41 200.95 201.12 3,919,370 -5.34(-2.59%)
Feb 17, 2021 205.01 206.69 204.26 206.46 3,339,002 +0.70(+0.34%)
Feb 16, 2021 205.98 207.49 203.61 205.76 2,741,226 -1.53(-0.74%)
Feb 12, 2021 201.65 208.22 201.15 207.29 2,611,200 +4.71(+2.33%)
Feb 11, 2021 202.87 204.18 201.62 202.58 3,544,666 -1.81(-0.89%)
Feb 10, 2021 204.47 205.55 201.64 204.39 2,973,385 +2.68(+1.33%)
Feb 09, 2021 203.75 204.95 200.32 201.71 2,657,454 -4.06(-1.97%)
Feb 08, 2021 202.38 206.43 201.91 205.77 2,909,297 +4.00(+1.98%)
Feb 05, 2021 201.62 202.92 200.85 201.77 2,732,200 +0.15(+0.07%)
Feb 04, 2021 196.81 201.88 195.64 201.62 2,924,273 +4.66(+2.37%)
Feb 03, 2021 197.81 200.59 196.89 196.96 3,678,954 -0.60(-0.30%)
Feb 02, 2021 204.38 205.90 197.35 197.56 5,312,272 -5.58(-2.75%)
Feb 01, 2021 209.46 209.89 203.10 203.14 5,382,819 -4.83(-2.32%)
Jan 29, 2021 211.30 218.00 204.46 207.97 8,401,700 -2.15(-1.02%)
Jan 28, 2021 208.00 211.84 207.57 210.12 5,457,774 +2.55(+1.23%)
Jan 27, 2021 211.07 212.02 205.10 207.57 7,357,300 -5.15(-2.42%)
Jan 26, 2021 212.55 213.23 210.60 212.72 6,597,379 +0.37(+0.17%)
Jan 25, 2021 208.24 212.53 208.09 212.35 5,958,001 +6.21(+3.01%)
Jan 22, 2021 202.04 206.54 200.56 206.14 6,128,700 +3.79(+1.87%)
Jan 21, 2021 203.70 204.72 198.01 202.35 8,698,798 +1.09(+0.54%)
Jan 20, 2021 198.77 201.77 198.68 201.26 5,334,406 +2.78(+1.40%)
Jan 19, 2021 196.00 199.52 194.07 198.48 7,728,223 +7.71(+4.04%)
Jan 15, 2021 186.80 191.78 186.80 190.77 6,624,500 +4.08(+2.19%)
Jan 14, 2021 185.27 188.96 184.58 186.69 4,412,867 +1.19(+0.64%)
Jan 13, 2021 179.83 187.62 179.34 185.50 7,303,244 +6.70(+3.75%)
Jan 12, 2021 182.79 184.24 177.44 178.80 7,168,077 -7.14(-3.84%)
Jan 11, 2021 185.00 189.30 182.02 185.94 11,396,527 +19.53(+11.74%)
Jan 08, 2021 166.22 166.86 164.64 166.41 3,438,200 +0.58(+0.35%)
Jan 07, 2021 164.18 167.12 161.78 165.83 3,025,500 +1.51(+0.92%)
Jan 06, 2021 162.98 167.28 162.97 164.32 3,619,084 -2.00(-1.20%)
Jan 05, 2021 165.19 166.66 163.20 166.32 2,322,750 +0.82(+0.50%)
Jan 04, 2021 169.02 169.48 163.10 165.50 3,164,821 -3.34(-1.98%)
Dec 31, 2020 168.84 168.84 168.84 1,413,250 +1.83(+1.10%)
Dec 30, 2020 167.44 168.39 166.68 167.01 1,413,250 +0.43(+0.26%)
Dec 29, 2020 166.63 167.75 165.91 166.58 1,712,023 +0.08(+0.05%)
Dec 28, 2020 167.21 167.60 165.21 166.50 1,482,012 -0.16(-0.10%)
Dec 24, 2020 165.85 167.94 165.85 166.66 627,200 +1.18(+0.71%)
Dec 23, 2020 167.45 168.00 165.47 165.48 1,697,282 -1.24(-0.74%)
Dec 22, 2020 167.71 168.39 165.87 166.72 2,447,915 -2.06(-1.22%)
Dec 21, 2020 168.88 169.00 165.80 168.78 3,655,862 -2.62(-1.53%)
Dec 18, 2020 172.52 172.89 169.00 171.40 7,356,500 -1.23(-0.71%)
Dec 17, 2020 171.73 173.90 171.10 172.63 3,473,616 +0.58(+0.34%)
Dec 16, 2020 169.69 173.19 166.75 172.05 6,009,541 +4.62(+2.76%)
Dec 15, 2020 159.43 168.23 158.05 167.43 6,974,224 +9.52(+6.03%)
Dec 14, 2020 160.69 162.29 157.83 157.91 4,390,085 -2.13(-1.33%)
Dec 11, 2020 159.72 161.18 159.06 160.04 3,435,600 -0.96(-0.60%)
Dec 10, 2020 159.87 162.00 158.18 161.00 6,429,777 +3.00(+1.90%)
Dec 09, 2020 154.59 158.94 153.68 158.00 8,363,771 +8.70(+5.83%)
Dec 08, 2020 146.98 150.14 146.91 149.30 2,754,357 +1.88(+1.28%)
Dec 07, 2020 147.30 148.33 146.48 147.42 2,636,564 -1.03(-0.69%)
Dec 04, 2020 144.07 148.72 144.00 148.45 3,058,700 +4.34(+3.01%)
Dec 03, 2020 145.70 146.50 143.13 144.11 4,058,876 -1.05(-0.72%)
Dec 02, 2020 145.56 147.09 144.38 145.16 3,756,435 -0.40(-0.27%)
Dec 01, 2020 146.69 148.06 145.26 145.56 3,954,407 -0.09(-0.06%)
Nov 30, 2020 146.34 148.17 144.90 145.65 5,840,406 -1.79(-1.21%)
Nov 27, 2020 145.65 147.92 145.36 147.44 1,753,900 +2.69(+1.86%)
Nov 25, 2020 144.90 145.34 142.61 144.75 3,223,700 -0.15(-0.10%)
Nov 24, 2020 143.36 145.64 143.11 144.90 4,126,897 +1.52(+1.06%)
Nov 23, 2020 145.54 145.62 141.16 143.38 3,794,158 -2.11(-1.45%)
Nov 20, 2020 142.84 147.09 142.84 145.49 5,064,300 +2.08(+1.45%)
Nov 19, 2020 140.25 143.89 138.92 143.41 4,625,341 +3.24(+2.31%)
Nov 18, 2020 141.90 142.42 140.13 140.17 2,795,069 -1.03(-0.73%)
Nov 17, 2020 139.57 141.96 138.61 141.20 3,619,242 +0.61(+0.43%)
Nov 16, 2020 143.06 144.30 140.00 140.59 4,957,617 -1.79(-1.26%)
Nov 13, 2020 142.43 143.21 141.32 142.38 2,144,800 +1.35(+0.96%)
Nov 12, 2020 142.93 143.46 139.86 141.03 3,463,421 -3.73(-2.58%)
Nov 11, 2020 147.76 147.76 143.37 144.76 3,045,730 -1.80(-1.23%)
Nov 10, 2020 147.60 149.20 143.79 146.56 5,374,384 +4.23(+2.97%)
Nov 09, 2020 142.54 144.75 140.60 142.33 5,425,603 -0.41(-0.29%)
Nov 06, 2020 145.05 147.39 139.10 142.74 6,229,700 -2.78(-1.91%)
Nov 05, 2020 147.68 148.81 144.70 145.52 5,730,503 -3.07(-2.07%)
Nov 04, 2020 134.90 151.98 134.90 148.59 12,209,831 +17.61(+13.44%)
Nov 03, 2020 133.64 134.07 130.70 130.98 3,628,442 -0.65(-0.49%)
Nov 02, 2020 132.54 133.95 129.99 131.63 3,449,532 +1.17(+0.90%)
Oct 30, 2020 131.76 133.10 129.21 130.46 4,336,000 -2.09(-1.58%)
Oct 29, 2020 132.00 133.13 130.38 132.55 4,099,329 +1.24(+0.94%)
Oct 28, 2020 130.46 134.10 130.31 131.31 6,184,761 -0.59(-0.45%)
Oct 27, 2020 133.02 136.08 131.87 131.90 11,372,423 -9.80(-6.92%)
Oct 26, 2020 141.90 142.29 140.05 141.70 2,946,414 -0.68(-0.48%)
Oct 23, 2020 142.24 144.70 141.72 142.38 2,427,400 +0.73(+0.52%)
Oct 22, 2020 141.53 142.26 140.80 141.65 3,056,957 +0.34(+0.24%)
Oct 21, 2020 142.29 143.33 141.21 141.31 1,983,056 -2.28(-1.59%)
Oct 20, 2020 143.36 144.12 142.11 143.59 2,188,844 +0.79(+0.55%)
Oct 19, 2020 147.00 147.41 142.21 142.80 3,158,598 -3.32(-2.27%)
Oct 16, 2020 147.11 148.38 146.00 146.12 2,919,700 -0.66(-0.45%)
Oct 15, 2020 146.65 146.91 145.38 146.78 3,785,949 -1.68(-1.13%)
Oct 14, 2020 150.38 150.60 147.71 148.46 2,710,531 -1.62(-1.08%)
Oct 13, 2020 153.00 154.33 148.55 150.08 5,960,245 -4.41(-2.85%)
Oct 12, 2020 156.83 157.15 154.42 154.49 3,240,295 -2.39(-1.52%)
Oct 09, 2020 154.09 157.15 154.07 156.88 4,590,500 +3.38(+2.20%)
Oct 08, 2020 152.40 153.94 150.50 153.50 4,685,240 +4.54(+3.05%)
Oct 07, 2020 148.52 149.89 146.85 148.96 4,590,893 +4.83(+3.35%)
Oct 06, 2020 146.93 147.83 143.93 144.13 2,409,207 -2.50(-1.70%)
Oct 05, 2020 145.07 147.47 144.18 146.63 2,790,605 +1.42(+0.98%)
Oct 02, 2020 143.67 146.94 143.27 145.21 3,879,900 +0.92(+0.64%)
Oct 01, 2020 148.33 148.71 144.06 144.29 3,808,647 -3.73(-2.52%)
Sep 30, 2020 146.40 148.45 145.06 148.02 5,083,723 +1.46(+1.00%)
Sep 29, 2020 147.98 148.44 145.93 146.56 3,308,695 -1.54(-1.04%)
Sep 28, 2020 151.00 151.58 147.90 148.10 2,427,442 -2.16(-1.44%)
Sep 25, 2020 148.39 150.40 147.85 150.26 2,440,500 +1.45(+0.97%)
Sep 24, 2020 149.26 149.66 147.37 148.81 3,424,299 -1.00(-0.67%)
Sep 23, 2020 150.05 151.59 148.70 149.81 3,545,918 -0.05(-0.03%)
Sep 22, 2020 150.91 151.57 149.15 149.86 2,925,888 -1.32(-0.87%)
Sep 21, 2020 153.17 153.66 149.06 151.18 3,500,786 -2.99(-1.94%)
Sep 18, 2020 152.04 154.50 152.04 154.17 13,210,100 +1.70(+1.11%)
Sep 17, 2020 150.21 152.68 149.46 152.47 3,620,826 +1.51(+1.00%)
Sep 16, 2020 151.72 152.68 150.79 150.96 3,619,082 +0.88(+0.59%)
Sep 15, 2020 149.96 151.87 149.41 150.08 2,923,506 +1.08(+0.72%)
Sep 14, 2020 149.09 150.51 147.47 149.00 3,072,506 +0.91(+0.61%)
Sep 11, 2020 147.56 149.18 146.88 148.09 3,001,400 +1.87(+1.28%)
Sep 10, 2020 149.88 150.60 145.71 146.22 3,961,333 -5.75(-3.78%)
Sep 09, 2020 150.62 154.12 150.31 151.97 2,328,325 +2.66(+1.78%)
Sep 08, 2020 150.95 151.31 148.50 149.31 4,351,527 -1.60(-1.06%)
Sep 04, 2020 148.87 152.58 147.95 150.91 4,361,800 +1.89(+1.27%)
Sep 03, 2020 152.19 153.37 147.46 149.02 4,226,022 -0.53(-0.35%)
Sep 02, 2020 146.79 150.00 146.51 149.55 2,407,026 +2.25(+1.53%)
Sep 01, 2020 148.61 149.20 146.65 147.30 2,359,156 -1.09(-0.73%)
Aug 31, 2020 147.35 148.79 147.03 148.39 4,430,691 +1.05(+0.71%)
Aug 28, 2020 148.84 149.15 146.98 147.34 2,102,600 -1.63(-1.09%)
Aug 27, 2020 150.58 150.94 148.94 148.97 3,146,079 -0.29(-0.19%)
Aug 26, 2020 149.19 149.46 147.41 149.26 3,029,686 -0.42(-0.28%)
Aug 25, 2020 150.36 151.31 149.31 149.68 2,216,134 +0.16(+0.11%)
Aug 24, 2020 150.05 150.40 148.25 149.52 2,268,439 +0.26(+0.17%)
Aug 21, 2020 151.34 151.35 147.95 149.26 3,111,900 -2.08(-1.37%)
Aug 20, 2020 152.55 152.85 150.85 151.34 1,830,243 -0.95(-0.62%)
Aug 19, 2020 153.81 154.41 152.01 152.29 1,938,961 -0.82(-0.54%)
Aug 18, 2020 152.15 153.15 151.15 153.11 1,960,130 +1.58(+1.04%)
Aug 17, 2020 150.92 152.70 150.36 151.53 2,704,739 +1.44(+0.96%)
Aug 14, 2020 149.80 151.69 149.15 150.09 1,538,000 -0.37(-0.25%)
Aug 13, 2020 150.82 151.69 149.79 150.46 2,077,660 -2.09(-1.37%)
Aug 12, 2020 150.79 153.17 150.60 152.55 2,430,752 +1.92(+1.27%)
Aug 11, 2020 153.00 153.14 150.20 150.63 2,103,094 -2.37(-1.55%)
Aug 10, 2020 152.93 153.49 151.53 153.00 1,745,200 +0.07(+0.05%)
Aug 07, 2020 152.96 153.50 151.58 152.93 2,017,300 +0.05(+0.03%)
Aug 06, 2020 153.85 155.50 151.00 152.88 2,176,481 -1.46(-0.95%)
Aug 05, 2020 156.81 157.49 153.30 154.34 2,476,155 -0.51(-0.33%)
Aug 04, 2020 153.38 156.00 153.09 154.85 3,259,364 +2.01(+1.32%)
Aug 03, 2020 152.80 153.85 151.22 152.84 3,617,367 +2.55(+1.70%)
Jul 31, 2020 153.02 153.34 148.74 150.29 5,342,100 -2.71(-1.77%)
Jul 30, 2020 158.45 158.50 150.45 153.00 6,637,809 -8.75(-5.41%)
Jul 29, 2020 162.53 163.02 161.10 161.75 3,108,540 -0.90(-0.55%)
Jul 28, 2020 161.67 165.41 161.35 162.65 3,483,146 +2.15(+1.34%)
Jul 27, 2020 159.60 161.74 158.59 160.50 2,709,778 +0.96(+0.60%)
Jul 24, 2020 161.47 161.47 158.45 159.54 2,247,900 -1.98(-1.23%)
Jul 23, 2020 165.26 165.46 160.79 161.52 2,408,773 -3.32(-2.01%)
Jul 22, 2020 165.54 165.85 162.33 164.84 1,686,461 -0.46(-0.28%)
Jul 21, 2020 166.87 167.23 164.76 165.30 1,540,685 -1.74(-1.04%)
Jul 20, 2020 166.49 167.71 165.73 167.04 1,806,296 +1.08(+0.65%)
Jul 17, 2020 166.04 167.26 165.11 165.96 3,027,700 +0.96(+0.58%)
Jul 16, 2020 164.95 165.44 162.60 165.00 1,486,789 -0.45(-0.27%)
Jul 15, 2020 165.19 166.48 163.90 165.45 2,346,191 +1.57(+0.96%)
Jul 14, 2020 162.08 164.77 161.53 163.88 2,642,955 +1.80(+1.11%)
Jul 13, 2020 164.61 167.00 161.04 162.08 3,455,651 -1.28(-0.78%)
Jul 10, 2020 166.14 166.14 162.74 163.36 2,245,200 -3.09(-1.86%)
Jul 09, 2020 169.88 170.75 163.71 166.45 2,955,232 -2.68(-1.58%)
Jul 08, 2020 166.84 169.82 166.84 169.13 2,781,900 +2.38(+1.43%)
Jul 07, 2020 166.12 168.38 165.27 166.75 3,273,310 -0.14(-0.08%)
Jul 06, 2020 164.46 168.92 164.01 166.89 2,759,901 +3.02(+1.84%)
Jul 02, 2020 164.07 164.77 162.37 163.87 1,960,200 +0.57(+0.35%)
Jul 01, 2020 164.32 165.47 162.52 163.30 2,065,161 -0.88(-0.54%)
Jun 30, 2020 163.11 165.17 162.30 164.18 3,296,281 +1.46(+0.90%)
Jun 29, 2020 163.85 164.21 161.03 162.72 2,640,290 -0.11(-0.07%)
Jun 26, 2020 162.33 163.79 160.18 162.83 5,290,700 -0.03(-0.02%)
Jun 25, 2020 157.64 163.39 156.71 162.86 3,735,470 +5.83(+3.71%)
Jun 24, 2020 158.55 159.79 156.33 157.03 3,095,764 -2.31(-1.45%)
Jun 23, 2020 160.89 162.87 158.95 159.34 2,771,593 -1.11(-0.69%)
Jun 22, 2020 159.18 161.48 158.92 160.45 2,647,501 +0.51(+0.32%)
Jun 19, 2020 162.23 162.48 158.26 159.94 6,004,800 -1.13(-0.70%)
Jun 18, 2020 159.20 162.97 158.20 161.07 3,631,600 +1.10(+0.69%)
Jun 17, 2020 164.23 164.36 159.40 159.97 4,709,453 -3.74(-2.28%)
Jun 16, 2020 156.32 167.43 155.00 163.71 15,029,689 +22.19(+15.68%)
Jun 15, 2020 142.00 142.90 139.68 141.52 3,710,488 -2.02(-1.41%)
Jun 12, 2020 145.54 146.38 141.47 143.54 3,973,200 -0.54(-0.37%)
Jun 11, 2020 151.85 152.24 143.05 144.08 4,547,027 -6.92(-4.58%)
Jun 10, 2020 149.96 152.40 149.84 151.00 4,939,130 +1.87(+1.25%)
Jun 09, 2020 149.75 151.75 149.11 149.13 4,302,321 -0.08(-0.05%)
Jun 08, 2020 146.75 149.25 146.52 149.21 4,076,680 +0.00(+0.00%)
Jun 05, 2020 149.70 151.76 148.34 149.21 4,579,100 -1.50(-1.00%)
Jun 04, 2020 152.21 153.54 149.71 150.71 3,328,760 -1.82(-1.19%)
Jun 03, 2020 153.34 154.39 150.85 152.53 3,189,436 -1.33(-0.86%)
Jun 02, 2020 152.08 154.08 151.04 153.86 3,269,426 +1.41(+0.92%)
Jun 01, 2020 154.47 154.99 150.89 152.45 5,235,150 -0.50(-0.33%)
May 29, 2020 151.66 153.64 149.94 152.95 9,466,700 +2.30(+1.53%)
May 28, 2020 147.43 152.10 146.51 150.65 3,982,655 +4.95(+3.40%)
May 27, 2020 148.17 148.17 143.62 145.70 5,376,162 -2.26(-1.53%)
May 26, 2020 151.11 151.76 147.16 147.96 5,011,421 -3.20(-2.12%)
May 22, 2020 152.22 152.56 150.17 151.16 2,354,900 -1.12(-0.74%)
May 21, 2020 153.15 153.15 149.72 152.28 3,049,755 -0.85(-0.56%)
May 20, 2020 155.27 157.43 151.61 153.13 3,780,776 -3.57(-2.28%)
May 19, 2020 156.85 159.13 155.28 156.70 2,339,379 -1.26(-0.80%)
May 18, 2020 161.34 162.37 157.11 157.96 2,703,727 -1.27(-0.80%)
May 15, 2020 158.63 159.51 156.03 159.23 2,824,600 +0.85(+0.54%)
May 14, 2020 155.94 158.95 153.81 158.38 2,392,951 +0.45(+0.28%)
May 13, 2020 157.03 159.35 156.04 157.93 2,649,971 +0.21(+0.13%)
May 12, 2020 159.87 161.40 157.59 157.72 2,329,582 -0.83(-0.52%)
May 11, 2020 153.47 159.47 153.08 158.55 3,196,232 +5.04(+3.28%)
May 08, 2020 154.20 154.42 152.55 153.51 1,967,600 +0.54(+0.35%)
May 07, 2020 157.50 157.69 152.72 152.97 2,330,590 -3.71(-2.37%)
May 06, 2020 158.46 158.94 156.35 156.68 1,964,791 -1.21(-0.77%)
May 05, 2020 153.80 159.22 152.75 157.89 2,862,625 +4.61(+3.01%)
May 04, 2020 154.65 156.00 151.26 153.28 2,228,784 -0.35(-0.23%)
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.