Eli Lilly (NY: LLY )

247.66 USD +4.16 (+1.71%)
Streaming Delayed Price Updated: 1:24 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 116.61 117.14 114.91 117.04 7,548,382 -2.56(-2.14%)
Apr 29, 2019 119.90 120.01 119.25 119.60 4,097,335 -0.27(-0.23%)
Apr 26, 2019 118.83 119.92 118.67 119.87 3,372,500 +1.64(+1.39%)
Apr 25, 2019 117.75 118.68 116.75 118.23 3,425,006 +0.23(+0.19%)
Apr 24, 2019 118.29 118.43 117.23 118.00 4,254,080 +0.51(+0.43%)
Apr 23, 2019 116.04 117.89 115.43 117.49 5,891,462 +2.02(+1.75%)
Apr 22, 2019 115.04 115.57 113.65 115.47 7,519,720 +0.27(+0.23%)
Apr 18, 2019 116.23 116.65 114.14 115.20 9,805,700 -1.30(-1.12%)
Apr 17, 2019 120.00 120.06 115.89 116.50 14,821,150 -3.46(-2.88%)
Apr 16, 2019 124.93 124.93 119.79 119.96 6,573,485 -4.12(-3.32%)
Apr 15, 2019 123.77 124.35 123.16 124.08 4,549,115 +1.02(+0.83%)
Apr 12, 2019 125.24 125.24 123.02 123.06 5,470,300 -2.09(-1.67%)
Apr 11, 2019 126.86 127.32 124.51 125.15 5,520,681 -2.04(-1.60%)
Apr 10, 2019 127.97 127.97 126.93 127.19 4,227,063 -0.05(-0.04%)
Apr 09, 2019 126.76 128.12 126.60 127.24 4,215,648 +0.08(+0.06%)
Apr 08, 2019 126.50 127.28 126.09 127.16 3,430,908 +0.17(+0.13%)
Apr 05, 2019 126.49 127.01 125.61 126.99 4,656,300 +1.38(+1.10%)
Apr 04, 2019 127.34 127.35 124.61 125.61 5,540,197 -1.44(-1.13%)
Apr 03, 2019 129.11 129.25 126.84 127.05 4,425,340 -2.27(-1.76%)
Apr 02, 2019 129.04 129.57 128.24 129.32 3,214,621 +0.27(+0.21%)
Apr 01, 2019 130.71 131.35 129.05 129.05 5,131,740 -0.71(-0.55%)
Mar 29, 2019 129.01 129.93 128.98 129.76 5,729,000 +0.81(+0.63%)
Mar 28, 2019 129.34 129.90 128.87 128.95 6,112,929 +0.18(+0.14%)
Mar 27, 2019 130.96 131.55 128.52 128.77 7,504,942 -2.25(-1.72%)
Mar 26, 2019 130.24 132.13 129.70 131.02 5,872,941 +1.15(+0.89%)
Mar 25, 2019 128.61 130.58 128.41 129.87 5,972,779 +1.57(+1.22%)
Mar 22, 2019 128.73 129.48 127.43 128.30 15,332,800 -0.01(-0.01%)
Mar 21, 2019 126.88 128.98 126.64 128.31 5,704,385 +0.15(+0.12%)
Mar 20, 2019 127.54 129.10 126.83 128.16 7,520,305 +1.57(+1.24%)
Mar 19, 2019 125.26 126.65 125.14 126.59 13,726,255 +1.35(+1.08%)
Mar 18, 2019 123.99 125.35 123.50 125.24 16,052,327 +1.30(+1.05%)
Mar 15, 2019 123.10 124.16 121.96 123.94 47,331,000 +0.86(+0.70%)
Mar 14, 2019 124.98 124.98 122.51 123.08 42,768,797 -1.23(-0.99%)
Mar 13, 2019 124.60 130.75 123.16 124.31 68,139,300 +0.81(+0.66%)
Mar 12, 2019 123.65 124.02 122.68 123.50 8,077,886 +0.00(+0.00%)
Mar 11, 2019 122.80 124.91 122.51 123.50 61,771,150 -3.20(-2.53%)
Mar 08, 2019 126.37 126.98 125.25 126.70 50,169,700 +0.36(+0.28%)
Mar 07, 2019 126.41 127.19 125.13 126.34 60,613,962 -0.34(-0.27%)
Mar 06, 2019 128.49 128.79 125.39 126.68 74,822,518 -1.81(-1.41%)
Mar 05, 2019 128.40 128.87 126.72 128.49 53,212,631 +1.03(+0.81%)
Mar 04, 2019 130.51 130.51 125.34 127.46 59,468,544 -1.38(-1.07%)
Mar 01, 2019 127.25 129.42 126.58 128.84 43,291,100 +2.55(+2.02%)
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%)
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.