Eli Lilly (NY: LLY )

195.42 USD +1.53 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 194.93 196.27 193.90 195.42 2,526,753 +1.53(+0.79%)
May 06, 2021 191.55 194.10 189.32 193.89 3,101,858 +1.08(+0.56%)
May 05, 2021 191.71 193.57 188.22 192.81 4,279,140 +4.61(+2.45%)
May 04, 2021 187.53 190.08 186.78 188.20 3,702,560 +2.28(+1.23%)
May 03, 2021 182.99 186.35 182.92 185.92 3,196,677 +3.15(+1.72%)
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%)
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.