Eli Lilly (NY: LLY )

243.84 USD -2.49 (-1.01%)
Streaming Delayed Price Updated: 10:17 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 147.35 148.79 147.03 148.39 4,430,691 +1.05(+0.71%)
Aug 28, 2020 148.84 149.15 146.98 147.34 2,102,600 -1.63(-1.09%)
Aug 27, 2020 150.58 150.94 148.94 148.97 3,146,079 -0.29(-0.19%)
Aug 26, 2020 149.19 149.46 147.41 149.26 3,029,686 -0.42(-0.28%)
Aug 25, 2020 150.36 151.31 149.31 149.68 2,216,134 +0.16(+0.11%)
Aug 24, 2020 150.05 150.40 148.25 149.52 2,268,439 +0.26(+0.17%)
Aug 21, 2020 151.34 151.35 147.95 149.26 3,111,900 -2.08(-1.37%)
Aug 20, 2020 152.55 152.85 150.85 151.34 1,830,243 -0.95(-0.62%)
Aug 19, 2020 153.81 154.41 152.01 152.29 1,938,961 -0.82(-0.54%)
Aug 18, 2020 152.15 153.15 151.15 153.11 1,960,130 +1.58(+1.04%)
Aug 17, 2020 150.92 152.70 150.36 151.53 2,704,739 +1.44(+0.96%)
Aug 14, 2020 149.80 151.69 149.15 150.09 1,538,000 -0.37(-0.25%)
Aug 13, 2020 150.82 151.69 149.79 150.46 2,077,660 -2.09(-1.37%)
Aug 12, 2020 150.79 153.17 150.60 152.55 2,430,752 +1.92(+1.27%)
Aug 11, 2020 153.00 153.14 150.20 150.63 2,103,094 -2.37(-1.55%)
Aug 10, 2020 152.93 153.49 151.53 153.00 1,745,200 +0.07(+0.05%)
Aug 07, 2020 152.96 153.50 151.58 152.93 2,017,300 +0.05(+0.03%)
Aug 06, 2020 153.85 155.50 151.00 152.88 2,176,481 -1.46(-0.95%)
Aug 05, 2020 156.81 157.49 153.30 154.34 2,476,155 -0.51(-0.33%)
Aug 04, 2020 153.38 156.00 153.09 154.85 3,259,364 +2.01(+1.32%)
Aug 03, 2020 152.80 153.85 151.22 152.84 3,617,367 +2.55(+1.70%)
Jul 31, 2020 153.02 153.34 148.74 150.29 5,342,100 -2.71(-1.77%)
Jul 30, 2020 158.45 158.50 150.45 153.00 6,637,809 -8.75(-5.41%)
Jul 29, 2020 162.53 163.02 161.10 161.75 3,108,540 -0.90(-0.55%)
Jul 28, 2020 161.67 165.41 161.35 162.65 3,483,146 +2.15(+1.34%)
Jul 27, 2020 159.60 161.74 158.59 160.50 2,709,778 +0.96(+0.60%)
Jul 24, 2020 161.47 161.47 158.45 159.54 2,247,900 -1.98(-1.23%)
Jul 23, 2020 165.26 165.46 160.79 161.52 2,408,773 -3.32(-2.01%)
Jul 22, 2020 165.54 165.85 162.33 164.84 1,686,461 -0.46(-0.28%)
Jul 21, 2020 166.87 167.23 164.76 165.30 1,540,685 -1.74(-1.04%)
Jul 20, 2020 166.49 167.71 165.73 167.04 1,806,296 +1.08(+0.65%)
Jul 17, 2020 166.04 167.26 165.11 165.96 3,027,700 +0.96(+0.58%)
Jul 16, 2020 164.95 165.44 162.60 165.00 1,486,789 -0.45(-0.27%)
Jul 15, 2020 165.19 166.48 163.90 165.45 2,346,191 +1.57(+0.96%)
Jul 14, 2020 162.08 164.77 161.53 163.88 2,642,955 +1.80(+1.11%)
Jul 13, 2020 164.61 167.00 161.04 162.08 3,455,651 -1.28(-0.78%)
Jul 10, 2020 166.14 166.14 162.74 163.36 2,245,200 -3.09(-1.86%)
Jul 09, 2020 169.88 170.75 163.71 166.45 2,955,232 -2.68(-1.58%)
Jul 08, 2020 166.84 169.82 166.84 169.13 2,781,900 +2.38(+1.43%)
Jul 07, 2020 166.12 168.38 165.27 166.75 3,273,310 -0.14(-0.08%)
Jul 06, 2020 164.46 168.92 164.01 166.89 2,759,901 +3.02(+1.84%)
Jul 02, 2020 164.07 164.77 162.37 163.87 1,960,200 +0.57(+0.35%)
Jul 01, 2020 164.32 165.47 162.52 163.30 2,065,161 -0.88(-0.54%)
Jun 30, 2020 163.11 165.17 162.30 164.18 3,296,281 +1.46(+0.90%)
Jun 29, 2020 163.85 164.21 161.03 162.72 2,640,290 -0.11(-0.07%)
Jun 26, 2020 162.33 163.79 160.18 162.83 5,290,700 -0.03(-0.02%)
Jun 25, 2020 157.64 163.39 156.71 162.86 3,735,470 +5.83(+3.71%)
Jun 24, 2020 158.55 159.79 156.33 157.03 3,095,764 -2.31(-1.45%)
Jun 23, 2020 160.89 162.87 158.95 159.34 2,771,593 -1.11(-0.69%)
Jun 22, 2020 159.18 161.48 158.92 160.45 2,647,501 +0.51(+0.32%)
Jun 19, 2020 162.23 162.48 158.26 159.94 6,004,800 -1.13(-0.70%)
Jun 18, 2020 159.20 162.97 158.20 161.07 3,631,600 +1.10(+0.69%)
Jun 17, 2020 164.23 164.36 159.40 159.97 4,709,453 -3.74(-2.28%)
Jun 16, 2020 156.32 167.43 155.00 163.71 15,029,689 +22.19(+15.68%)
Jun 15, 2020 142.00 142.90 139.68 141.52 3,710,488 -2.02(-1.41%)
Jun 12, 2020 145.54 146.38 141.47 143.54 3,973,200 -0.54(-0.37%)
Jun 11, 2020 151.85 152.24 143.05 144.08 4,547,027 -6.92(-4.58%)
Jun 10, 2020 149.96 152.40 149.84 151.00 4,939,130 +1.87(+1.25%)
Jun 09, 2020 149.75 151.75 149.11 149.13 4,302,321 -0.08(-0.05%)
Jun 08, 2020 146.75 149.25 146.52 149.21 4,076,680 +0.00(+0.00%)
Jun 05, 2020 149.70 151.76 148.34 149.21 4,579,100 -1.50(-1.00%)
Jun 04, 2020 152.21 153.54 149.71 150.71 3,328,760 -1.82(-1.19%)
Jun 03, 2020 153.34 154.39 150.85 152.53 3,189,436 -1.33(-0.86%)
Jun 02, 2020 152.08 154.08 151.04 153.86 3,269,426 +1.41(+0.92%)
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.