Eli Lilly (NY: LLY )

237.88 USD +1.19 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 185.57 187.94 185.26 186.82 3,621,309 +1.32(+0.71%)
Mar 30, 2021 185.53 186.86 184.71 185.50 2,523,563 -0.84(-0.45%)
Mar 29, 2021 184.66 187.67 183.51 186.34 3,002,353 +1.03(+0.56%)
Mar 26, 2021 184.05 185.91 182.63 185.31 2,868,300 +2.22(+1.21%)
Mar 25, 2021 181.00 183.64 180.22 183.09 2,630,116 +2.92(+1.62%)
Mar 24, 2021 183.70 183.84 179.82 180.17 3,930,371 -3.51(-1.91%)
Mar 23, 2021 185.35 186.65 183.25 183.68 3,284,770 -2.16(-1.16%)
Mar 22, 2021 184.05 185.91 183.20 185.84 2,666,274 +1.55(+0.84%)
Mar 19, 2021 184.70 185.80 183.88 184.29 6,048,500 +0.36(+0.20%)
Mar 18, 2021 186.02 187.09 183.80 183.93 4,239,669 -2.80(-1.50%)
Mar 17, 2021 189.73 189.83 186.56 186.73 5,133,203 -4.17(-2.18%)
Mar 16, 2021 191.54 191.62 187.23 190.90 6,193,233 +1.74(+0.92%)
Mar 15, 2021 193.01 193.18 188.20 189.16 12,398,226 -18.92(-9.09%)
Mar 12, 2021 204.89 208.46 202.28 208.08 4,541,300 +2.87(+1.40%)
Mar 11, 2021 206.51 207.25 204.27 205.21 4,037,275 -0.24(-0.12%)
Mar 10, 2021 207.27 208.04 204.39 205.45 3,398,399 -0.66(-0.32%)
Mar 09, 2021 208.34 212.16 206.06 206.11 4,218,785 -0.92(-0.44%)
Mar 08, 2021 207.00 210.89 206.32 207.03 3,300,292 +0.11(+0.05%)
Mar 05, 2021 201.13 207.67 200.88 206.92 3,876,100 +6.38(+3.18%)
Mar 04, 2021 203.45 204.74 198.61 200.54 4,304,717 -1.46(-0.72%)
Mar 03, 2021 203.37 204.31 199.71 202.00 3,659,761 -2.14(-1.05%)
Mar 02, 2021 208.89 209.95 204.10 204.14 3,444,606 -2.33(-1.13%)
Mar 01, 2021 205.78 208.24 204.78 206.47 2,797,349 +1.58(+0.77%)
Feb 26, 2021 206.70 206.99 202.06 204.89 3,887,800 +1.07(+0.52%)
Feb 25, 2021 203.57 205.55 201.75 203.82 2,386,678 -0.70(-0.34%)
Feb 24, 2021 201.63 206.46 201.63 204.52 2,847,562 +2.04(+1.01%)
Feb 23, 2021 199.54 204.31 198.68 202.48 3,286,943 +1.80(+0.90%)
Feb 22, 2021 199.18 201.61 197.96 200.68 2,244,631 -0.24(-0.12%)
Feb 19, 2021 201.13 202.88 200.33 200.92 3,434,800 -0.20(-0.10%)
Feb 18, 2021 205.30 205.41 200.95 201.12 3,919,370 -5.34(-2.59%)
Feb 17, 2021 205.01 206.69 204.26 206.46 3,339,002 +0.70(+0.34%)
Feb 16, 2021 205.98 207.49 203.61 205.76 2,741,226 -1.53(-0.74%)
Feb 12, 2021 201.65 208.22 201.15 207.29 2,611,200 +4.71(+2.33%)
Feb 11, 2021 202.87 204.18 201.62 202.58 3,544,666 -1.81(-0.89%)
Feb 10, 2021 204.47 205.55 201.64 204.39 2,973,385 +2.68(+1.33%)
Feb 09, 2021 203.75 204.95 200.32 201.71 2,657,454 -4.06(-1.97%)
Feb 08, 2021 202.38 206.43 201.91 205.77 2,909,297 +4.00(+1.98%)
Feb 05, 2021 201.62 202.92 200.85 201.77 2,732,200 +0.15(+0.07%)
Feb 04, 2021 196.81 201.88 195.64 201.62 2,924,273 +4.66(+2.37%)
Feb 03, 2021 197.81 200.59 196.89 196.96 3,678,954 -0.60(-0.30%)
Feb 02, 2021 204.38 205.90 197.35 197.56 5,312,272 -5.58(-2.75%)
Feb 01, 2021 209.46 209.89 203.10 203.14 5,382,819 -4.83(-2.32%)
Jan 29, 2021 211.30 218.00 204.46 207.97 8,401,700 -2.15(-1.02%)
Jan 28, 2021 208.00 211.84 207.57 210.12 5,457,774 +2.55(+1.23%)
Jan 27, 2021 211.07 212.02 205.10 207.57 7,357,300 -5.15(-2.42%)
Jan 26, 2021 212.55 213.23 210.60 212.72 6,597,379 +0.37(+0.17%)
Jan 25, 2021 208.24 212.53 208.09 212.35 5,958,001 +6.21(+3.01%)
Jan 22, 2021 202.04 206.54 200.56 206.14 6,128,700 +3.79(+1.87%)
Jan 21, 2021 203.70 204.72 198.01 202.35 8,698,798 +1.09(+0.54%)
Jan 20, 2021 198.77 201.77 198.68 201.26 5,334,406 +2.78(+1.40%)
Jan 19, 2021 196.00 199.52 194.07 198.48 7,728,223 +7.71(+4.04%)
Jan 15, 2021 186.80 191.78 186.80 190.77 6,624,500 +4.08(+2.19%)
Jan 14, 2021 185.27 188.96 184.58 186.69 4,412,867 +1.19(+0.64%)
Jan 13, 2021 179.83 187.62 179.34 185.50 7,303,244 +6.70(+3.75%)
Jan 12, 2021 182.79 184.24 177.44 178.80 7,168,077 -7.14(-3.84%)
Jan 11, 2021 185.00 189.30 182.02 185.94 11,396,527 +19.53(+11.74%)
Jan 08, 2021 166.22 166.86 164.64 166.41 3,438,200 +0.58(+0.35%)
Jan 07, 2021 164.18 167.12 161.78 165.83 3,025,500 +1.51(+0.92%)
Jan 06, 2021 162.98 167.28 162.97 164.32 3,619,084 -2.00(-1.20%)
Jan 05, 2021 165.19 166.66 163.20 166.32 2,322,750 +0.82(+0.50%)
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.