Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	723.48	737.45	721.00	733.51	2,008,439	+8.64(+1.19%)
Apr 25, 2024	725.00	727.99	718.30	724.87	2,608,155	-7.33(-1.00%)
Apr 24, 2024	752.64	752.64	728.78	732.20	2,132,896	-13.49(-1.81%)
Apr 23, 2024	741.20	746.16	731.44	745.69	2,041,824	+14.36(+1.96%)
Apr 22, 2024	729.74	737.88	725.42	731.33	2,353,543	+5.02(+0.69%)
Apr 19, 2024	749.16	750.01	722.07	726.31	3,505,548	-19.64(-2.63%)
Apr 18, 2024	749.42	752.20	743.77	745.95	1,716,978	-4.82(-0.64%)
Apr 17, 2024	759.20	771.83	744.88	750.77	3,070,025	+4.03(+0.54%)
Apr 16, 2024	751.68	753.14	743.00	746.74	2,569,409	-4.03(-0.54%)
Apr 15, 2024	760.07	768.00	749.52	750.77	2,358,248	-0.87(-0.12%)
Apr 12, 2024	759.57	763.50	749.78	751.64	2,495,038	-7.95(-1.05%)
Apr 11, 2024	759.78	763.33	750.67	759.59	1,595,633	-2.39(-0.31%)
Apr 10, 2024	751.28	765.26	746.83	761.98	1,700,139	+4.74(+0.63%)
Apr 09, 2024	777.64	777.82	750.65	757.24	2,464,297	-20.05(-2.58%)
Apr 08, 2024	785.02	785.20	773.35	777.29	1,663,654	-6.92(-0.88%)
Apr 05, 2024	765.47	786.71	763.09	784.21	2,113,431	+16.13(+2.10%)
Apr 04, 2024	781.54	787.90	767.82	768.08	2,352,073	-7.91(-1.02%)
Apr 03, 2024	765.69	787.25	765.41	775.99	3,043,124	+12.03(+1.57%)
Apr 02, 2024	755.07	765.07	753.50	763.96	2,596,573	+3.41(+0.45%)
Apr 01, 2024	776.00	777.50	753.82	760.55	2,920,752	-17.41(-2.24%)
Mar 28, 2024	780.32	793.67	776.44	777.96	3,209,576	-0.22(-0.03%)
Mar 27, 2024	778.71	785.26	767.38	778.18	2,297,494	+3.28(+0.42%)
Mar 26, 2024	774.20	778.33	769.00	774.90	2,098,742	+1.76(+0.23%)
Mar 25, 2024	771.10	778.49	768.15	773.14	1,805,815	+2.53(+0.33%)
Mar 22, 2024	770.00	777.00	767.28	770.61	1,981,021	+0.35(+0.05%)
Mar 21, 2024	774.00	780.54	758.88	770.26	3,014,783	-2.60(-0.34%)
Mar 20, 2024	770.11	773.16	756.64	772.86	2,037,274	+0.08(+0.01%)
Mar 19, 2024	758.44	773.85	755.00	772.78	2,556,082	+10.12(+1.33%)
Mar 18, 2024	762.28	769.68	758.25	762.66	2,520,846	+8.49(+1.13%)
Mar 15, 2024	755.38	760.89	747.71	754.17	3,730,065	-6.56(-0.86%)
Mar 14, 2024	764.95	768.00	749.40	760.73	2,646,945	+2.89(+0.38%)
Mar 13, 2024	757.00	760.77	745.71	757.84	2,357,108	+2.89(+0.38%)
Mar 12, 2024	740.96	755.97	738.01	754.95	2,698,873	+20.58(+2.80%)
Mar 11, 2024	752.21	756.80	727.62	734.37	3,970,033	-27.77(-3.64%)
Mar 08, 2024	780.00	780.00	755.00	762.14	4,054,967	-18.02(-2.31%)
Mar 07, 2024	771.84	792.99	761.12	780.16	3,973,295	+0.39(+0.05%)
Mar 06, 2024	784.29	787.85	774.00	779.77	2,513,446	+2.18(+0.28%)
Mar 05, 2024	785.31	788.53	769.27	777.59	3,165,930	-14.69(-1.85%)
Mar 04, 2024	796.44	800.78	786.16	792.28	3,850,689	+10.16(+1.30%)
Mar 01, 2024	769.02	784.08	764.13	782.12	4,247,565	+28.44(+3.77%)
Feb 29, 2024	753.08	756.46	744.02	753.68	3,922,169	-3.96(-0.52%)
Feb 28, 2024	762.25	763.00	751.66	757.64	2,714,638	-7.36(-0.96%)
Feb 27, 2024	754.90	772.95	745.44	765.00	2,767,710	-6.92(-0.90%)
Feb 26, 2024	771.30	780.22	769.12	771.92	2,241,267	+2.38(+0.31%)
Feb 23, 2024	774.00	777.65	762.26	769.54	2,394,807	-0.10(-0.01%)
Feb 22, 2024	763.58	775.12	756.27	769.64	3,162,786	+23.73(+3.18%)
Feb 21, 2024	738.08	749.50	733.24	745.91	3,542,063	-9.75(-1.29%)
Feb 20, 2024	790.00	793.38	753.20	755.66	4,697,518	-26.40(-3.38%)
Feb 16, 2024	771.03	794.47	763.50	782.06	5,012,791	+24.28(+3.20%)
Feb 15, 2024	755.80	762.99	750.01	757.78	2,506,113	+0.47(+0.06%)
Feb 14, 2024	745.82	764.05	745.00	757.31	3,398,336	+15.64(+2.11%)
Feb 13, 2024	728.90	741.68	728.90	741.67	2,862,355	+5.70(+0.77%)
Feb 12, 2024	739.50	739.50	725.18	735.97	2,935,692	-2.89(-0.39%)
Feb 09, 2024	734.21	744.39	732.33	738.87	2,838,863	+4.47(+0.61%)
Feb 08, 2024	727.05	739.70	724.48	734.39	4,796,392	+10.28(+1.42%)
Feb 07, 2024	709.14	739.69	705.78	724.11	5,797,727	+20.31(+2.89%)
Feb 06, 2024	740.70	740.70	689.89	703.80	8,201,918	-1.17(-0.17%)
Feb 05, 2024	689.81	710.63	681.34	704.96	7,580,667	+38.48(+5.77%)
Feb 02, 2024	661.22	671.44	658.58	666.48	3,024,530	+7.21(+1.09%)
Feb 01, 2024	646.20	659.36	642.04	659.27	2,496,069	+14.79(+2.30%)
Jan 31, 2024	649.24	662.39	635.88	644.48	4,725,841	+0.63(+0.10%)
Jan 30, 2024	644.57	645.67	639.88	643.85	2,008,915	-0.02(-0.00%)
Jan 29, 2024	640.38	644.52	638.65	643.87	2,721,376	+5.74(+0.90%)
Jan 26, 2024	636.24	638.48	629.40	638.13	2,414,576	+11.61(+1.85%)
Jan 25, 2024	626.27	631.51	623.59	626.52	2,411,251	-6.07(-0.96%)
Jan 24, 2024	632.41	642.04	630.89	632.59	2,279,740	+4.01(+0.64%)
Jan 23, 2024	626.59	628.90	613.74	628.58	2,544,394	-1.20(-0.19%)
Jan 22, 2024	628.90	631.53	623.91	629.78	2,032,398	+2.30(+0.37%)
Jan 19, 2024	621.30	628.49	618.91	627.48	3,130,509	+5.22(+0.84%)
Jan 18, 2024	620.19	622.79	611.63	622.26	3,389,986	-5.55(-0.88%)
Jan 17, 2024	638.33	639.40	624.10	627.81	2,127,451	-5.65(-0.89%)
Jan 16, 2024	642.78	646.60	632.56	633.46	2,416,507	-8.33(-1.30%)
Jan 12, 2024	637.08	642.87	631.90	641.79	2,071,900	+7.19(+1.13%)
Jan 11, 2024	633.28	638.64	627.04	634.61	2,693,361	+5.52(+0.88%)
Jan 10, 2024	627.39	635.94	624.66	629.09	2,681,034	+4.70(+0.75%)
Jan 09, 2024	629.00	633.32	622.63	624.39	2,922,615	-0.55(-0.09%)
Jan 08, 2024	621.34	624.96	608.52	624.93	2,456,691	+7.47(+1.21%)
Jan 05, 2024	612.93	618.86	609.12	617.47	2,416,280	+4.04(+0.66%)
Jan 04, 2024	624.17	635.30	612.20	613.42	6,276,571	-3.19(-0.52%)
Jan 03, 2024	598.95	618.75	597.75	616.62	5,131,193	+25.46(+4.31%)
Jan 02, 2024	579.39	591.68	578.04	591.16	3,236,048	+9.26(+1.59%)
Dec 29, 2023	581.83	585.14	578.46	581.90	2,003,561	+2.07(+0.36%)
Dec 28, 2023	580.96	585.66	578.99	579.83	1,976,239	-0.66(-0.11%)
Dec 27, 2023	569.50	582.66	569.50	580.49	2,165,827	+10.82(+1.90%)
Dec 26, 2023	568.50	571.77	566.65	569.67	1,694,540	+0.28(+0.05%)
Dec 22, 2023	572.02	574.89	566.43	569.39	2,229,973	-1.61(-0.28%)
Dec 21, 2023	570.41	573.99	566.03	571.00	1,789,916	+1.79(+0.31%)
Dec 20, 2023	575.47	578.85	569.03	569.21	2,614,392	-9.58(-1.66%)
Dec 19, 2023	579.24	584.09	576.24	578.79	2,196,017	+0.05(+0.01%)
Dec 18, 2023	575.46	582.03	574.69	578.75	3,038,538	+7.71(+1.35%)
Dec 15, 2023	571.10	572.71	560.67	571.04	5,336,227	-1.63(-0.28%)
Dec 14, 2023	593.46	593.46	567.70	572.67	5,282,499	-23.79(-3.99%)
Dec 13, 2023	582.24	597.62	581.29	596.46	3,219,209	+12.72(+2.18%)
Dec 12, 2023	580.98	584.83	577.15	583.74	2,851,457	+0.72(+0.12%)
Dec 11, 2023	597.61	600.14	566.42	583.02	5,622,956	-13.99(-2.34%)
Dec 08, 2023	587.97	597.25	583.75	597.00	2,451,080	+9.76(+1.66%)
Dec 07, 2023	587.25	587.84	576.60	587.24	2,098,025	-0.98(-0.17%)
Dec 06, 2023	589.71	592.86	583.38	588.22	2,096,033	+1.10(+0.19%)
Dec 05, 2023	582.26	590.76	578.36	587.12	1,965,258	+2.47(+0.42%)
Dec 04, 2023	581.11	586.06	573.33	584.65	2,581,084	+1.64(+0.28%)
Dec 01, 2023	590.66	600.92	581.98	583.02	3,644,952	-6.99(-1.18%)
Nov 30, 2023	590.42	595.19	585.18	590.01	5,667,728	-0.82(-0.14%)
Nov 29, 2023	591.16	593.50	583.42	590.82	1,911,533	+0.26(+0.04%)
Nov 28, 2023	590.96	594.34	588.33	590.57	1,795,134	+0.07(+0.01%)
Nov 27, 2023	600.12	602.63	590.11	590.50	2,632,911	-9.55(-1.59%)
Nov 24, 2023	597.31	602.44	595.94	600.05	1,344,027	+6.00(+1.01%)
Nov 22, 2023	594.36	598.13	585.72	594.05	2,056,281	+2.49(+0.42%)
Nov 21, 2023	597.39	600.51	590.74	591.56	1,853,180	-4.99(-0.84%)
Nov 20, 2023	590.40	603.80	589.66	596.55	2,832,277	+5.88(+1.00%)
Nov 17, 2023	591.41	595.13	586.18	590.67	2,633,332	+2.95(+0.50%)
Nov 16, 2023	590.47	594.05	580.73	587.72	3,034,675	+0.21(+0.04%)
Nov 15, 2023	609.81	611.84	583.39	587.51	4,292,559	-22.24(-3.65%)
Nov 14, 2023	607.16	614.96	601.62	609.75	3,832,726	-0.76(-0.12%)
Nov 13, 2023	592.22	616.53	576.07	610.51	5,762,959	+14.95(+2.51%)
Nov 10, 2023	592.86	596.71	583.90	595.56	3,663,236	+6.37(+1.08%)
Nov 09, 2023	612.55	613.44	581.34	589.20	6,297,691	-27.71(-4.49%)
Nov 08, 2023	605.48	623.62	590.05	616.91	7,792,724	+19.13(+3.20%)
Nov 07, 2023	594.86	599.78	588.01	597.78	3,178,777	+4.72(+0.80%)
Nov 06, 2023	569.05	595.56	568.96	593.05	3,990,648	+27.28(+4.82%)
Nov 03, 2023	576.35	580.90	565.14	565.77	3,148,046	-12.44(-2.15%)
Nov 02, 2023	576.25	595.29	569.94	578.21	5,199,268	+25.74(+4.66%)
Nov 01, 2023	553.01	556.42	549.28	552.47	2,945,081	+0.53(+0.10%)
Oct 31, 2023	566.93	567.57	545.64	551.94	3,674,042	-11.74(-2.08%)
Oct 30, 2023	569.16	571.15	560.53	563.68	2,298,870	+5.46(+0.98%)
Oct 27, 2023	560.99	568.76	554.64	558.22	2,727,153	-7.84(-1.39%)
Oct 26, 2023	577.92	578.91	564.13	566.06	2,856,246	-18.29(-3.13%)
Oct 25, 2023	594.80	597.55	583.77	584.35	2,290,880	-5.95(-1.01%)
Oct 24, 2023	577.92	592.39	577.03	590.30	2,641,695	+15.72(+2.74%)
Oct 23, 2023	583.96	586.23	574.07	574.58	2,791,672	-7.96(-1.37%)
Oct 20, 2023	587.88	594.78	578.79	582.54	3,680,070	-6.14(-1.04%)
Oct 19, 2023	602.83	602.83	576.26	588.68	3,505,386	-16.38(-2.71%)
Oct 18, 2023	605.06	613.66	601.07	605.06	2,057,274	-1.07(-0.18%)
Oct 17, 2023	616.78	618.17	600.37	606.13	2,921,706	-8.30(-1.35%)
Oct 16, 2023	608.80	619.75	606.25	614.43	2,952,104	+7.41(+1.22%)
Oct 13, 2023	615.67	627.71	600.40	607.01	3,986,669	-1.29(-0.21%)
Oct 12, 2023	603.29	610.80	600.04	608.31	4,077,621	+5.20(+0.86%)
Oct 11, 2023	594.06	606.60	582.91	603.11	5,869,563	+25.88(+4.48%)
Oct 10, 2023	567.95	583.85	567.68	577.23	3,533,481	+7.52(+1.32%)
Oct 09, 2023	562.00	577.71	561.56	569.71	4,223,090	+6.52(+1.16%)
Oct 06, 2023	542.05	564.33	540.76	563.19	4,762,351	+23.65(+4.38%)
Oct 05, 2023	531.62	540.55	529.70	539.54	2,960,927	+9.98(+1.89%)
Oct 04, 2023	523.67	534.25	521.75	529.55	2,271,420	+6.25(+1.19%)
Oct 03, 2023	534.08	535.41	514.72	523.30	3,277,468	-13.05(-2.43%)
Oct 02, 2023	534.09	538.70	524.92	536.36	2,820,041	+1.16(+0.22%)
Sep 29, 2023	543.53	544.12	530.29	535.20	2,982,321	-7.29(-1.34%)
Sep 28, 2023	549.34	549.70	539.45	542.50	2,186,457	-5.29(-0.97%)
Sep 27, 2023	547.91	549.71	541.71	547.79	2,011,305	-0.25(-0.05%)
Sep 26, 2023	548.72	552.14	546.03	548.03	1,871,016	-2.27(-0.41%)
Sep 25, 2023	548.12	550.39	549.44	550.31	1,692,221	+1.74(+0.32%)
Sep 22, 2023	546.84	553.50	545.66	548.56	2,366,586	+0.41(+0.07%)
Sep 21, 2023	565.15	565.96	540.55	548.15	4,065,736	-19.44(-3.42%)
Sep 20, 2023	571.36	573.18	567.15	567.60	1,877,092	-5.30(-0.93%)
Sep 19, 2023	569.57	576.33	568.58	572.89	2,193,473	+3.67(+0.64%)
Sep 18, 2023	575.92	575.92	562.38	569.23	2,732,997	-4.36(-0.76%)
Sep 15, 2023	589.87	591.93	573.00	573.59	5,962,638	-15.89(-2.70%)
Sep 14, 2023	597.09	599.68	587.89	589.49	3,255,847	-7.24(-1.21%)
Sep 13, 2023	592.52	598.59	589.58	596.73	3,137,562	-0.42(-0.07%)
Sep 12, 2023	588.85	598.97	585.74	597.15	3,222,893	+3.73(+0.63%)
Sep 11, 2023	585.04	596.01	582.38	593.42	3,889,947	+9.07(+1.55%)
Sep 08, 2023	570.27	585.44	569.17	584.35	4,326,636	+13.18(+2.31%)
Sep 07, 2023	562.16	574.24	560.60	571.17	3,719,839	+13.23(+2.37%)
Sep 06, 2023	559.00	559.57	550.72	557.94	2,432,963	+1.75(+0.32%)
Sep 05, 2023	557.22	559.91	554.71	556.19	2,265,106	+1.08(+0.19%)
Sep 01, 2023	554.32	557.20	551.52	555.11	2,038,162	+2.90(+0.52%)
Aug 31, 2023	545.06	555.41	541.05	552.21	3,054,220	+6.19(+1.13%)
Aug 30, 2023	553.02	555.75	545.08	546.02	2,198,815	-5.89(-1.07%)
Aug 29, 2023	551.46	554.35	547.89	551.91	1,707,174	-0.02(-0.00%)
Aug 28, 2023	548.15	554.23	548.14	551.93	1,378,454	+0.27(+0.05%)
Aug 25, 2023	547.66	554.10	545.12	551.66	1,854,309	+5.63(+1.03%)
Aug 24, 2023	550.72	554.98	545.34	546.03	1,782,951	-5.34(-0.97%)
Aug 23, 2023	554.72	555.00	546.24	551.37	2,128,637	-0.30(-0.05%)
Aug 22, 2023	547.56	554.10	545.32	551.67	1,943,752	+3.60(+0.66%)
Aug 21, 2023	545.03	551.51	543.79	548.08	2,313,330	+3.61(+0.66%)
Aug 18, 2023	533.11	545.80	531.98	544.47	2,969,321	+8.74(+1.63%)
Aug 17, 2023	541.26	546.83	535.46	535.73	2,558,745	-8.55(-1.57%)
Aug 16, 2023	545.43	550.88	540.55	544.28	2,605,972	-0.38(-0.07%)
Aug 15, 2023	535.80	545.33	531.86	544.66	2,835,014	+8.59(+1.60%)
Aug 14, 2023	529.37	540.35	527.35	536.07	3,995,140	+10.81(+2.06%)
Aug 11, 2023	520.72	528.77	517.02	525.26	2,538,829	+6.90(+1.33%)
Aug 10, 2023	520.48	525.71	517.01	518.36	4,131,676	-4.86(-0.93%)
Aug 09, 2023	517.39	529.48	513.93	523.22	5,406,503	+4.60(+0.89%)
Aug 08, 2023	503.11	534.92	499.83	518.62	15,172,910	+67.13(+14.87%)
Aug 07, 2023	450.66	452.40	448.00	451.48	2,459,283	+4.56(+1.02%)
Aug 04, 2023	446.67	449.88	444.33	446.92	1,881,116	+0.33(+0.07%)
Aug 03, 2023	448.19	451.50	445.69	446.59	2,428,055	-5.29(-1.17%)
Aug 02, 2023	452.62	459.00	448.74	451.88	2,380,576	+1.38(+0.31%)

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.

Eli Lilly (NY: LLY )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Eli Lilly (NY: LLY )

Historical Prices

Sections

Services

Decatur Daily Democrat