Eli Lilly (NY: LLY )

243.75 USD +2.58 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 125.52 127.77 125.20 126.29 36,023,007 +0.61(+0.49%)
Feb 27, 2019 124.49 126.48 124.08 125.68 32,135,597 +1.01(+0.81%)
Feb 26, 2019 123.86 125.16 123.32 124.67 20,790,903 +0.78(+0.63%)
Feb 25, 2019 124.10 124.67 123.47 123.89 13,682,306 -0.11(-0.09%)
Feb 22, 2019 122.73 124.74 122.65 124.00 19,574,000 +1.28(+1.04%)
Feb 21, 2019 122.06 123.76 121.80 122.72 20,798,747 +0.06(+0.05%)
Feb 20, 2019 122.38 123.05 121.61 122.66 19,880,295 +0.53(+0.43%)
Feb 19, 2019 121.31 123.33 121.30 122.13 17,861,295 -0.35(-0.29%)
Feb 15, 2019 121.18 122.48 120.40 122.48 10,366,400 +1.73(+1.43%)
Feb 14, 2019 118.94 121.25 118.80 120.75 17,846,987 +1.10(+0.92%)
Feb 13, 2019 119.60 120.28 118.11 119.65 12,737,955 +0.16(+0.13%)
Feb 12, 2019 117.76 119.90 117.50 119.49 6,975,515 +1.48(+1.25%)
Feb 11, 2019 119.20 119.94 117.04 118.01 7,203,060 -1.59(-1.33%)
Feb 08, 2019 117.73 121.43 117.45 119.60 16,195,300 +2.10(+1.79%)
Feb 07, 2019 119.00 119.33 116.86 117.50 7,931,831 -1.77(-1.48%)
Feb 06, 2019 118.67 120.82 117.74 119.27 7,420,120 -1.16(-0.96%)
Feb 05, 2019 120.72 121.74 120.40 120.43 7,746,925 +0.26(+0.22%)
Feb 04, 2019 121.21 121.84 118.69 120.17 4,507,843 -0.72(-0.60%)
Feb 01, 2019 120.32 120.99 119.13 120.89 4,171,600 +1.03(+0.86%)
Jan 31, 2019 116.94 120.14 116.73 119.86 5,746,070 +2.92(+2.50%)
Jan 30, 2019 115.53 117.08 115.53 116.94 4,362,857 +1.23(+1.06%)
Jan 29, 2019 114.39 115.95 113.91 115.71 3,767,403 +0.68(+0.59%)
Jan 28, 2019 114.72 115.11 113.54 115.03 3,590,920 +0.06(+0.05%)
Jan 25, 2019 115.34 115.35 114.04 114.97 4,599,000 -0.02(-0.02%)
Jan 24, 2019 118.22 118.22 114.20 114.99 6,946,160 -3.80(-3.20%)
Jan 23, 2019 117.11 118.90 116.92 118.79 4,012,070 +1.70(+1.45%)
Jan 22, 2019 115.69 117.11 115.69 117.09 4,377,479 +0.50(+0.43%)
Jan 18, 2019 115.58 116.90 115.02 116.59 8,886,900 -2.57(-2.16%)
Jan 17, 2019 116.81 119.20 116.55 119.16 4,344,936 +2.36(+2.02%)
Jan 16, 2019 116.99 118.07 116.48 116.80 2,908,102 -0.29(-0.25%)
Jan 15, 2019 113.91 118.22 113.40 117.09 5,097,713 +2.41(+2.10%)
Jan 14, 2019 115.20 115.25 114.33 114.68 4,404,603 -1.50(-1.29%)
Jan 11, 2019 115.27 116.21 115.10 116.18 2,648,700 +0.24(+0.21%)
Jan 10, 2019 117.09 117.22 114.97 115.94 4,281,561 -1.27(-1.08%)
Jan 09, 2019 116.37 118.22 116.22 117.21 5,810,395 +0.87(+0.75%)
Jan 08, 2019 115.69 116.42 114.52 116.34 3,389,490 +1.06(+0.92%)
Jan 07, 2019 112.37 116.44 112.05 115.28 7,710,551 +0.62(+0.54%)
Jan 04, 2019 112.21 114.84 111.74 114.66 5,795,100 +3.35(+3.01%)
Jan 03, 2019 114.72 114.74 111.10 111.31 4,198,677 -3.57(-3.11%)
Jan 02, 2019 114.79 115.43 112.75 114.88 4,213,726 -0.84(-0.73%)
Dec 31, 2018 114.34 115.85 114.24 115.72 2,731,000 +1.52(+1.33%)
Dec 28, 2018 113.40 115.09 112.59 114.20 3,983,900 +1.31(+1.16%)
Dec 27, 2018 110.24 112.90 108.73 112.89 3,951,133 +1.80(+1.62%)
Dec 26, 2018 106.76 111.09 106.43 111.09 3,792,420 +4.34(+4.07%)
Dec 24, 2018 109.35 109.41 106.63 106.75 3,283,900 -2.67(-2.44%)
Dec 21, 2018 109.29 111.51 108.68 109.42 13,154,400 +0.13(+0.12%)
Dec 20, 2018 109.10 110.16 108.12 109.29 7,997,984 +0.18(+0.16%)
Dec 19, 2018 111.54 111.54 107.70 109.11 8,298,820 +2.61(+2.45%)
Dec 18, 2018 109.43 109.66 105.67 106.50 6,513,050 -1.86(-1.72%)
Dec 17, 2018 111.21 111.30 107.72 108.36 5,900,186 -3.57(-3.19%)
Dec 14, 2018 114.29 114.58 111.24 111.93 5,306,000 -2.93(-2.55%)
Dec 13, 2018 114.62 115.15 113.84 114.86 3,517,513 +0.52(+0.45%)
Dec 12, 2018 115.48 115.74 114.27 114.34 3,386,148 -0.16(-0.14%)
Dec 11, 2018 114.84 115.62 113.92 114.50 3,763,446 +0.41(+0.36%)
Dec 10, 2018 113.60 114.65 111.02 114.09 3,832,638 +0.51(+0.45%)
Dec 07, 2018 115.53 115.78 112.77 113.58 4,128,100 -2.26(-1.95%)
Dec 06, 2018 115.32 115.99 112.98 115.84 5,064,370 -0.68(-0.58%)
Dec 04, 2018 118.65 119.84 116.32 116.52 5,676,600 -2.00(-1.69%)
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.