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

Eli Lilly (NY: LLY )

733.51 +8.64 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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 3,162,785 +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 4,796,388 +10.28(+1.42%)
Feb 07, 2024 709.14 739.69 705.78 724.11 5,797,783 +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 2,165,826 +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 5,282,498 -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 1,965,243 +2.47(+0.42%)
Dec 04, 2023 581.11 586.06 573.33 584.65 2,581,084 +1.64(+0.28%)
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.