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 (%)
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%)
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.