Eli Lilly (NY: LLY )

243.72 USD +1.41 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 126.38 126.80 121.51 126.13 7,898,300 -3.06(-2.37%)
Feb 27, 2020 133.33 134.67 129.05 129.19 4,292,754 -4.34(-3.25%)
Feb 26, 2020 135.74 137.02 133.31 133.53 4,658,953 -1.88(-1.39%)
Feb 25, 2020 138.94 139.23 134.62 135.41 3,401,642 -2.74(-1.98%)
Feb 24, 2020 139.28 141.59 137.87 138.15 4,727,381 -3.89(-2.74%)
Feb 21, 2020 141.34 142.65 140.33 142.04 2,900,900 +0.04(+0.03%)
Feb 20, 2020 141.63 142.80 141.20 142.00 3,416,051 +1.17(+0.83%)
Feb 19, 2020 141.62 141.84 140.36 140.83 3,082,768 -0.18(-0.13%)
Feb 18, 2020 141.02 141.96 140.53 141.01 2,858,223 -0.11(-0.08%)
Feb 14, 2020 142.25 142.32 140.57 141.12 2,274,100 -0.68(-0.48%)
Feb 13, 2020 142.86 143.74 141.79 141.80 3,455,528 -1.71(-1.19%)
Feb 12, 2020 144.67 144.90 143.49 143.51 3,953,192 -0.74(-0.51%)
Feb 11, 2020 145.73 145.86 143.18 144.25 2,976,354 -1.26(-0.87%)
Feb 10, 2020 141.50 145.55 141.12 145.51 4,892,064 -0.90(-0.61%)
Feb 07, 2020 147.22 147.22 145.38 146.41 2,670,400 -0.89(-0.60%)
Feb 06, 2020 147.74 147.87 146.81 147.30 3,284,990 -0.05(-0.03%)
Feb 05, 2020 144.78 147.36 144.53 147.35 4,060,900 +3.91(+2.73%)
Feb 04, 2020 142.30 144.07 141.78 143.44 3,177,504 +2.44(+1.73%)
Feb 03, 2020 140.53 141.57 139.68 141.00 5,137,780 +1.36(+0.97%)
Jan 31, 2020 142.85 142.85 139.47 139.64 3,913,400 -3.03(-2.12%)
Jan 30, 2020 138.18 143.72 138.10 142.67 5,243,447 +2.75(+1.97%)
Jan 29, 2020 139.51 141.14 138.97 139.92 2,815,504 +0.66(+0.47%)
Jan 28, 2020 138.69 139.88 138.23 139.26 2,649,056 +0.95(+0.69%)
Jan 27, 2020 137.34 139.10 137.34 138.31 2,826,352 -0.76(-0.55%)
Jan 24, 2020 141.85 141.99 138.70 139.07 3,183,200 -2.14(-1.52%)
Jan 23, 2020 141.25 141.74 139.88 141.21 3,138,689 -0.35(-0.25%)
Jan 22, 2020 141.25 142.25 140.69 141.56 2,742,065 +0.65(+0.46%)
Jan 21, 2020 139.50 141.57 138.43 140.91 4,849,496 +1.33(+0.95%)
Jan 17, 2020 140.88 141.74 139.36 139.58 5,393,500 -1.85(-1.31%)
Jan 16, 2020 141.83 141.97 139.85 141.43 3,793,265 +0.32(+0.23%)
Jan 15, 2020 140.58 141.69 140.01 141.11 3,676,480 +0.46(+0.33%)
Jan 14, 2020 138.99 140.90 138.12 140.65 4,685,201 +1.71(+1.23%)
Jan 13, 2020 138.20 139.99 137.89 138.94 5,117,090 +0.94(+0.68%)
Jan 10, 2020 135.78 138.27 135.53 138.00 4,177,700 +2.08(+1.53%)
Jan 09, 2020 134.55 136.36 134.01 135.92 4,522,806 +2.21(+1.65%)
Jan 08, 2020 132.46 134.21 132.01 133.71 5,188,559 +1.20(+0.91%)
Jan 07, 2020 131.70 132.93 131.70 132.51 2,448,292 +0.25(+0.19%)
Jan 06, 2020 131.37 132.56 130.94 132.26 2,102,920 +0.49(+0.37%)
Jan 03, 2020 130.30 132.47 130.23 131.77 1,963,900 -0.44(-0.33%)
Jan 02, 2020 131.77 132.26 130.73 132.21 2,204,206 +0.78(+0.59%)
Dec 31, 2019 131.18 131.52 130.50 131.43 1,549,800 +0.13(+0.10%)
Dec 30, 2019 131.52 131.93 130.87 131.30 1,856,177 -0.22(-0.17%)
Dec 27, 2019 131.57 131.77 130.84 131.52 2,161,300 +0.38(+0.29%)
Dec 26, 2019 131.00 131.70 130.66 131.14 1,271,981 +0.03(+0.02%)
Dec 24, 2019 131.07 131.21 130.13 131.11 1,215,700 -0.04(-0.03%)
Dec 23, 2019 132.39 132.58 131.03 131.15 2,473,392 -1.28(-0.97%)
Dec 20, 2019 132.49 137.00 131.24 132.43 9,230,700 +1.58(+1.21%)
Dec 19, 2019 129.08 130.99 128.34 130.85 4,423,412 +1.37(+1.06%)
Dec 18, 2019 127.88 129.98 127.69 129.48 8,173,000 +4.15(+3.31%)
Dec 17, 2019 124.00 127.03 123.31 125.33 6,715,868 +2.48(+2.02%)
Dec 16, 2019 123.07 124.26 122.06 122.85 3,468,425 +1.32(+1.09%)
Dec 13, 2019 121.98 122.19 120.72 121.53 3,343,900 -0.17(-0.14%)
Dec 12, 2019 120.56 121.93 120.56 121.70 2,959,431 +0.92(+0.76%)
Dec 11, 2019 120.56 121.20 119.98 120.78 3,438,106 +0.13(+0.11%)
Dec 10, 2019 120.56 121.15 120.11 120.65 3,592,620 +0.41(+0.34%)
Dec 09, 2019 119.53 120.84 118.94 120.24 2,335,059 +0.60(+0.50%)
Dec 06, 2019 119.97 120.71 119.58 119.64 2,462,800 -0.13(-0.11%)
Dec 05, 2019 118.40 119.92 117.54 119.77 3,003,189 +1.10(+0.93%)
Dec 04, 2019 118.28 118.84 117.57 118.67 2,597,005 +1.06(+0.90%)
Dec 03, 2019 116.40 117.92 115.92 117.61 3,052,711 +0.87(+0.75%)
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.