Skip to main content

Eli Lilly (NY: LLY )

904.84 -0.13 (-0.01%)
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 146.46 148.14 144.65 145.93 4,422,206 -0.49(-0.34%)
Apr 29, 2020 148.88 149.13 145.96 146.42 3,434,194 -2.02(-1.36%)
Apr 28, 2020 151.88 152.86 147.77 148.44 3,465,655 -3.76(-2.47%)
Apr 27, 2020 154.76 155.24 151.67 152.21 3,402,077 -1.55(-1.01%)
Apr 24, 2020 152.88 155.61 151.56 153.75 4,677,639 +2.83(+1.88%)
Apr 23, 2020 148.33 153.41 145.33 150.92 6,032,088 +3.04(+2.05%)
Apr 22, 2020 145.90 148.42 144.92 147.88 3,474,473 +3.81(+2.65%)
Apr 21, 2020 146.66 147.03 142.88 144.07 4,525,079 -4.83(-3.24%)
Apr 20, 2020 147.81 151.18 146.85 148.90 2,715,183 +0.47(+0.32%)
Apr 17, 2020 146.67 148.79 144.41 148.43 3,931,200 +2.42(+1.65%)
Apr 16, 2020 144.28 146.83 143.44 146.02 3,722,267 +3.35(+2.35%)
Apr 15, 2020 140.55 144.76 140.15 142.67 3,830,074 +0.07(+0.05%)
Apr 14, 2020 138.99 143.01 135.94 142.60 4,036,334 +6.31(+4.63%)
Apr 13, 2020 136.81 138.33 134.83 136.29 2,425,715 -1.24(-0.90%)
Apr 09, 2020 136.37 138.16 135.47 137.52 4,679,017 -0.46(-0.33%)
Apr 08, 2020 134.05 138.96 132.59 137.99 4,245,935 +4.10(+3.06%)
Apr 07, 2020 135.07 136.65 132.16 133.89 4,133,422 +0.25(+0.19%)
Apr 06, 2020 134.26 135.42 132.40 133.63 4,407,791 +1.84(+1.40%)
Apr 03, 2020 132.98 136.46 130.66 131.79 4,252,707 -2.38(-1.77%)
Apr 02, 2020 127.73 134.76 125.54 134.17 5,007,041 +5.44(+4.22%)
Apr 01, 2020 126.45 129.46 125.49 128.74 3,494,759 -2.17(-1.66%)
Mar 31, 2020 129.25 134.02 126.94 130.91 8,012,098 +0.26(+0.20%)
Mar 30, 2020 126.33 133.79 125.99 130.64 5,359,187 +4.09(+3.23%)
Mar 27, 2020 123.29 129.86 122.86 126.56 4,998,828 -0.23(-0.18%)
Mar 26, 2020 116.35 128.09 115.07 126.78 7,125,150 +11.71(+10.18%)
Mar 25, 2020 113.36 119.04 112.50 115.07 6,858,433 -0.90(-0.77%)
Mar 24, 2020 116.30 117.58 110.80 115.97 7,234,844 +3.62(+3.23%)
Mar 23, 2020 114.14 119.73 110.47 112.34 7,734,966 -3.16(-2.74%)
Mar 20, 2020 124.72 124.80 113.46 115.51 9,657,500 -10.09(-8.03%)
Mar 19, 2020 134.47 134.93 123.73 125.59 6,945,960 -9.44(-6.99%)
Mar 18, 2020 128.66 135.89 126.53 135.03 7,136,518 -0.10(-0.08%)
Mar 17, 2020 125.71 135.50 123.72 135.13 9,440,949 +13.04(+10.68%)
Mar 16, 2020 123.62 130.87 121.03 122.09 7,014,471 -9.43(-7.17%)
Mar 13, 2020 125.46 131.52 121.27 131.52 7,249,906 +12.60(+10.59%)
Mar 12, 2020 123.42 128.81 118.84 118.92 8,304,029 -13.21(-10.00%)
Mar 11, 2020 131.61 133.85 129.65 132.13 7,642,261 -1.10(-0.83%)
Mar 10, 2020 131.39 133.94 127.13 133.24 6,317,124 +5.16(+4.03%)
Mar 09, 2020 126.47 132.99 125.80 128.08 5,670,812 -5.42(-4.06%)
Mar 06, 2020 128.45 134.34 127.92 133.49 8,488,673 +1.24(+0.93%)
Mar 05, 2020 130.59 133.92 129.78 132.26 7,292,844 -0.22(-0.16%)
Mar 04, 2020 125.54 132.93 125.51 132.47 5,618,267 +9.50(+7.73%)
Mar 03, 2020 125.77 128.01 121.44 122.97 7,350,609 -2.39(-1.90%)
Mar 02, 2020 120.37 125.51 119.10 125.36 7,786,491 +6.33(+5.32%)
Feb 28, 2020 119.26 119.66 114.67 119.03 8,369,670 -2.89(-2.37%)
Feb 27, 2020 125.82 127.08 121.78 121.91 4,548,945 -4.10(-3.25%)
Feb 26, 2020 128.09 129.30 125.80 126.01 4,936,999 -1.77(-1.39%)
Feb 25, 2020 131.12 131.39 127.04 127.78 3,604,652 -2.59(-1.98%)
Feb 24, 2020 131.44 133.62 130.10 130.37 5,009,511 -3.67(-2.74%)
Feb 21, 2020 133.38 134.62 132.43 134.04 3,074,025 +0.04(+0.03%)
Feb 20, 2020 133.65 134.76 133.25 134.00 3,619,921 +1.10(+0.83%)
Feb 19, 2020 133.64 133.85 132.46 132.90 3,266,747 -0.17(-0.13%)
Feb 18, 2020 133.08 133.97 132.62 133.07 3,028,801 -0.10(-0.08%)
Feb 14, 2020 134.24 134.30 132.65 133.17 2,409,818 -0.64(-0.48%)
Feb 13, 2020 134.81 135.65 133.81 133.81 3,661,753 -0.92(-0.68%)
Feb 12, 2020 135.82 136.03 134.71 134.73 4,210,832 -0.69(-0.51%)
Feb 11, 2020 136.81 136.94 134.42 135.42 3,170,330 -1.18(-0.87%)
Feb 10, 2020 132.84 136.65 132.49 136.61 5,210,892 -0.84(-0.61%)
Feb 07, 2020 138.21 138.21 136.49 137.45 2,844,437 -0.84(-0.60%)
Feb 06, 2020 138.70 138.82 137.83 138.29 3,499,081 -0.05(-0.03%)
Feb 05, 2020 135.92 138.34 135.69 138.33 4,325,559 +3.67(+2.73%)
Feb 04, 2020 133.59 135.25 133.10 134.66 3,384,590 +2.29(+1.73%)
Feb 03, 2020 131.93 132.91 131.13 132.37 5,472,622 +1.28(+0.97%)
Jan 31, 2020 134.11 134.11 130.94 131.10 4,168,446 -2.84(-2.12%)
Jan 30, 2020 129.72 134.93 129.65 133.94 5,585,176 +2.58(+1.97%)
Jan 29, 2020 130.97 132.50 130.47 131.36 2,998,997 +0.62(+0.47%)
Jan 28, 2020 130.20 131.32 129.77 130.74 2,821,701 +0.89(+0.69%)
Jan 27, 2020 128.94 130.59 128.94 129.85 3,010,552 -0.71(-0.55%)
Jan 24, 2020 133.17 133.30 130.21 130.56 3,390,657 -2.01(-1.52%)
Jan 23, 2020 132.61 133.07 131.32 132.57 3,343,245 -0.33(-0.25%)
Jan 22, 2020 132.61 133.55 132.08 132.90 2,920,772 +0.61(+0.46%)
Jan 21, 2020 130.97 132.91 129.96 132.29 5,165,550 +1.25(+0.95%)
Jan 17, 2020 132.26 133.07 130.83 131.04 5,745,008 -1.74(-1.31%)
Jan 16, 2020 133.15 133.28 131.29 132.78 4,040,482 +0.30(+0.23%)
Jan 15, 2020 131.98 133.02 131.44 132.48 3,916,085 +0.43(+0.33%)
Jan 14, 2020 130.49 132.28 129.67 132.04 4,990,547 +1.61(+1.23%)
Jan 13, 2020 129.74 131.43 129.45 130.44 5,450,584 +0.88(+0.68%)
Jan 10, 2020 127.47 129.81 127.24 129.56 4,449,971 +1.95(+1.53%)
Jan 09, 2020 126.32 128.02 125.81 127.60 4,817,569 +2.08(+1.65%)
Jan 08, 2020 124.36 126.00 123.93 125.53 5,526,711 +1.13(+0.91%)
Jan 07, 2020 123.64 124.79 123.64 124.40 2,607,853 +0.23(+0.19%)
Jan 06, 2020 123.33 124.45 122.93 124.17 2,239,972 +0.46(+0.37%)
Jan 03, 2020 122.33 124.36 122.26 123.71 2,091,892 -0.41(-0.33%)
Jan 02, 2020 123.71 124.17 122.73 124.12 2,347,859 +0.73(+0.59%)
Dec 31, 2019 123.15 123.47 122.52 123.39 1,650,804 +0.12(+0.10%)
Dec 30, 2019 123.47 123.86 122.86 123.27 1,977,148 -0.21(-0.17%)
Dec 27, 2019 123.52 123.71 122.83 123.47 2,302,157 +0.36(+0.29%)
Dec 26, 2019 122.98 123.64 122.67 123.12 1,354,879 +0.03(+0.02%)
Dec 24, 2019 123.05 123.18 122.17 123.09 1,294,930 -0.04(-0.03%)
Dec 23, 2019 124.29 124.47 123.01 123.13 2,634,589 -1.20(-0.97%)
Dec 20, 2019 124.38 128.62 123.21 124.33 9,832,289 +1.48(+1.21%)
Dec 19, 2019 121.18 122.97 120.49 122.84 4,711,697 +1.29(+1.06%)
Dec 18, 2019 120.06 122.03 119.88 121.56 8,705,656 +3.90(+3.31%)
Dec 17, 2019 116.41 119.26 115.77 117.66 7,153,558 +2.33(+2.02%)
Dec 16, 2019 115.54 116.66 114.59 115.33 3,694,471 +1.24(+1.09%)
Dec 13, 2019 114.52 114.71 113.33 114.09 3,561,830 -0.16(-0.14%)
Dec 12, 2019 113.18 114.47 113.18 114.25 3,152,304 +0.86(+0.76%)
Dec 11, 2019 113.18 113.78 112.64 113.39 3,662,176 +0.12(+0.11%)
Dec 10, 2019 113.18 113.74 112.76 113.27 3,826,760 +0.39(+0.34%)
Dec 09, 2019 112.22 113.45 111.66 112.88 2,487,240 +0.56(+0.50%)
Dec 06, 2019 112.63 113.32 112.26 112.32 2,623,307 -0.12(-0.11%)
Dec 05, 2019 111.16 112.58 110.35 112.44 3,198,914 +1.03(+0.93%)
Dec 04, 2019 111.04 111.57 110.38 111.41 2,766,258 +1.00(+0.90%)
Dec 03, 2019 109.28 110.70 108.83 110.41 3,251,664 +0.82(+0.75%)
Dec 02, 2019 110.33 111.02 109.00 109.60 2,343,025 -0.57(-0.52%)
Nov 29, 2019 110.06 110.82 110.00 110.17 1,324,968 -0.08(-0.08%)
Nov 27, 2019 110.53 110.69 109.48 110.25 1,915,393 +0.33(+0.30%)
Nov 26, 2019 110.28 110.88 109.84 109.93 5,012,494 -0.35(-0.32%)
Nov 25, 2019 109.47 111.21 109.47 110.28 3,130,860 +1.19(+1.09%)
Nov 22, 2019 108.05 109.54 107.69 109.09 3,323,338 +1.36(+1.26%)
Nov 21, 2019 107.68 108.45 106.36 107.73 3,099,121 +0.13(+0.12%)
Nov 20, 2019 107.93 108.83 107.07 107.60 3,875,338 -0.46(-0.43%)
Nov 19, 2019 107.05 109.02 106.79 108.06 4,028,070 +0.97(+0.90%)
Nov 18, 2019 106.11 107.15 105.95 107.09 3,580,671 +0.83(+0.78%)
Nov 15, 2019 104.52 106.86 104.52 106.26 5,173,863 +1.69(+1.62%)
Nov 14, 2019 105.33 105.48 104.21 104.58 2,798,355 -0.71(-0.67%)
Nov 13, 2019 105.36 105.97 104.78 105.28 3,508,544 -0.36(-0.34%)
Nov 12, 2019 105.27 106.45 104.97 105.64 2,435,297 +0.34(+0.33%)
Nov 11, 2019 105.91 106.61 104.75 105.29 1,896,436 -0.68(-0.64%)
Nov 08, 2019 105.15 106.01 104.64 105.97 2,382,782 +0.71(+0.67%)
Nov 07, 2019 106.63 107.00 104.57 105.27 3,295,575 -0.98(-0.92%)
Nov 06, 2019 104.14 106.68 104.09 106.25 4,257,010 +2.40(+2.31%)
Nov 05, 2019 105.43 105.55 103.16 103.85 3,596,662 -1.74(-1.64%)
Nov 04, 2019 105.70 106.72 105.35 105.58 3,216,177 +0.56(+0.53%)
Nov 01, 2019 106.48 106.89 104.84 105.02 2,816,551 -1.34(-1.26%)
Oct 31, 2019 104.88 107.03 104.55 106.37 4,418,446 +1.15(+1.09%)
Oct 30, 2019 103.96 105.67 103.86 105.22 2,597,552 +0.98(+0.94%)
Oct 29, 2019 105.01 105.30 104.08 104.24 3,200,856 -1.23(-1.17%)
Oct 28, 2019 103.26 105.66 103.26 105.47 4,465,728 +2.60(+2.53%)
Oct 25, 2019 100.89 103.23 100.38 102.87 4,536,522 +2.20(+2.19%)
Oct 24, 2019 100.34 101.01 99.18 100.66 3,551,257 +0.41(+0.41%)
Oct 23, 2019 98.95 100.58 94.61 100.25 9,765,195 -2.28(-2.22%)
Oct 22, 2019 102.66 104.04 101.64 102.53 6,160,252 +1.80(+1.79%)
Oct 21, 2019 101.67 101.75 100.60 100.73 4,370,896 -0.68(-0.67%)
Oct 18, 2019 101.10 101.69 100.72 101.41 2,364,356 +0.17(+0.17%)
Oct 17, 2019 101.95 102.17 101.06 101.24 2,429,807 +0.48(+0.47%)
Oct 16, 2019 101.91 102.19 100.62 100.77 2,482,046 -1.63(-1.59%)
Oct 15, 2019 101.14 102.77 101.02 102.40 1,886,601 +1.68(+1.67%)
Oct 14, 2019 101.30 101.87 100.70 100.72 1,469,405 -0.43(-0.42%)
Oct 11, 2019 100.58 101.88 100.43 101.15 2,740,703 +1.34(+1.35%)
Oct 10, 2019 99.91 100.33 99.49 99.80 2,997,053 -0.35(-0.35%)
Oct 09, 2019 100.40 100.95 99.77 100.16 1,754,135 +0.10(+0.10%)
Oct 08, 2019 99.78 101.11 98.90 100.06 3,044,302 -0.60(-0.59%)
Oct 07, 2019 101.10 101.42 100.41 100.65 1,613,434 -0.34(-0.34%)
Oct 04, 2019 100.34 101.06 99.88 101.00 3,095,303 +0.85(+0.85%)
Oct 03, 2019 99.96 100.91 99.14 100.15 3,080,461 +0.27(+0.27%)
Oct 02, 2019 102.99 103.28 99.56 99.88 4,880,840 -3.70(-3.57%)
Oct 01, 2019 104.49 104.97 103.06 103.58 2,671,232 -0.81(-0.78%)
Sep 30, 2019 104.89 105.90 104.25 104.39 2,764,827 -0.50(-0.48%)
Sep 27, 2019 104.87 105.83 103.97 104.89 2,042,109 +0.51(+0.49%)
Sep 26, 2019 104.58 105.16 103.32 104.38 2,875,691 +0.40(+0.39%)
Sep 25, 2019 105.37 106.27 103.90 103.98 3,340,074 -1.74(-1.64%)
Sep 24, 2019 106.75 106.93 104.49 105.71 3,833,935 -0.87(-0.81%)
Sep 23, 2019 108.28 108.78 106.39 106.58 3,142,985 -1.85(-1.70%)
Sep 20, 2019 108.21 109.43 106.85 108.43 8,081,664 +1.69(+1.58%)
Sep 19, 2019 105.35 107.45 104.91 106.74 4,228,800 +1.52(+1.45%)
Sep 18, 2019 104.02 105.39 103.77 105.22 3,390,773 +1.49(+1.44%)
Sep 17, 2019 102.99 103.79 102.33 103.72 2,666,942 +0.92(+0.90%)
Sep 16, 2019 103.07 103.17 101.94 102.80 1,852,143 -0.71(-0.69%)
Sep 13, 2019 104.30 104.69 102.90 103.51 3,045,166 -0.54(-0.52%)
Sep 12, 2019 104.59 104.94 103.72 104.05 3,833,379 -0.21(-0.20%)
Sep 11, 2019 104.34 104.55 102.95 104.26 3,646,655 +0.55(+0.53%)
Sep 10, 2019 101.16 103.73 99.32 103.71 7,059,318 +0.03(+0.03%)
Sep 09, 2019 106.90 106.90 103.01 103.68 5,337,616 -2.78(-2.61%)
Sep 06, 2019 107.14 107.34 106.26 106.46 3,111,694 -0.51(-0.48%)
Sep 05, 2019 106.38 107.76 105.72 106.97 4,334,329 +1.26(+1.19%)
Sep 04, 2019 106.77 106.88 104.97 105.71 4,025,982 -0.66(-0.62%)
Sep 03, 2019 105.05 106.43 104.72 106.38 3,974,884 +0.93(+0.88%)
Aug 30, 2019 105.31 106.57 104.47 105.45 3,075,270 +0.67(+0.64%)
Aug 29, 2019 104.37 104.90 103.24 104.78 2,901,669 +1.19(+1.15%)
Aug 28, 2019 102.99 104.12 102.48 103.58 1,868,755 +0.22(+0.22%)
Aug 27, 2019 104.83 105.37 103.36 103.36 3,155,165 -0.98(-0.94%)
Aug 26, 2019 103.25 104.38 102.91 104.34 2,748,395 +2.12(+2.07%)
Aug 23, 2019 104.04 105.07 101.63 102.22 4,146,140 -1.96(-1.88%)
Aug 22, 2019 104.02 104.80 103.42 104.18 1,971,389 +0.14(+0.13%)
Aug 21, 2019 104.55 104.96 102.68 104.04 2,364,684 +0.42(+0.41%)
Aug 20, 2019 104.85 105.37 103.53 103.62 2,222,741 -1.42(-1.35%)
Aug 19, 2019 103.66 105.42 103.42 105.04 3,110,543 +1.88(+1.82%)
Aug 16, 2019 103.56 103.92 102.02 103.16 3,746,867 +0.27(+0.26%)
Aug 15, 2019 103.34 103.90 101.94 102.89 4,220,798 -0.06(-0.05%)
Aug 14, 2019 107.22 107.22 102.88 102.95 5,289,965 -4.45(-4.14%)
Aug 13, 2019 105.38 107.81 105.29 107.40 5,733,528 +2.02(+1.92%)
Aug 12, 2019 104.80 105.88 104.23 105.37 2,320,397 -0.23(-0.22%)
Aug 09, 2019 105.11 106.33 104.29 105.61 3,003,632 -0.19(-0.18%)
Aug 08, 2019 103.93 106.32 103.63 105.79 5,188,186 +2.65(+2.57%)
Aug 07, 2019 102.45 103.39 100.74 103.15 4,558,825 -0.26(-0.25%)
Aug 06, 2019 101.61 104.08 101.22 103.41 5,914,455 +2.50(+2.47%)
Aug 05, 2019 103.39 104.42 99.73 100.91 5,133,181 -3.44(-3.30%)
Aug 02, 2019 103.00 105.14 102.64 104.35 4,823,738 +1.77(+1.73%)
Aug 01, 2019 101.20 102.79 100.54 102.58 3,963,358 +1.45(+1.43%)
Jul 31, 2019 100.31 102.77 99.89 101.13 5,963,584 +0.24(+0.24%)
Jul 30, 2019 100.53 102.12 99.32 100.89 5,024,792 -0.03(-0.03%)
Jul 29, 2019 100.31 102.33 100.31 100.92 3,439,037 +0.42(+0.42%)
Jul 26, 2019 100.17 101.39 99.82 100.50 3,739,000 +0.42(+0.42%)
Jul 25, 2019 100.78 102.46 99.95 100.08 4,952,124 -0.65(-0.65%)
Jul 24, 2019 100.58 101.79 99.47 100.73 4,053,308 +0.28(+0.28%)
Jul 23, 2019 100.06 101.55 98.45 100.45 5,492,367 +0.88(+0.89%)
Jul 22, 2019 99.25 99.66 98.27 99.57 3,118,310 +0.45(+0.45%)
Jul 19, 2019 100.71 100.73 98.93 99.13 5,193,685 -1.44(-1.43%)
Jul 18, 2019 100.09 100.70 99.54 100.57 3,482,815 +1.16(+1.17%)
Jul 17, 2019 101.50 101.78 99.40 99.41 3,778,461 -1.61(-1.59%)
Jul 16, 2019 101.18 101.36 100.22 101.01 2,377,039 +0.32(+0.32%)
Jul 15, 2019 100.53 101.33 99.87 100.69 4,745,942 +0.17(+0.17%)
Jul 12, 2019 101.61 101.61 97.60 100.52 7,768,550 -1.42(-1.39%)
Jul 11, 2019 103.53 104.19 101.27 101.94 7,099,027 -4.37(-4.11%)
Jul 10, 2019 105.14 106.42 104.58 106.31 3,596,292 +1.35(+1.28%)
Jul 09, 2019 103.82 105.23 103.82 104.97 2,927,751 +1.45(+1.40%)
Jul 08, 2019 104.40 104.70 102.95 103.52 3,230,507 -1.21(-1.15%)
Jul 05, 2019 105.87 106.16 104.47 104.72 2,632,932 -1.49(-1.40%)
Jul 03, 2019 106.63 107.18 105.61 106.21 3,994,214 +0.20(+0.19%)
Jul 02, 2019 104.72 106.02 104.33 106.00 2,524,779 +1.35(+1.29%)
Jul 01, 2019 103.32 104.74 102.70 104.65 3,489,030 +1.81(+1.76%)
Jun 28, 2019 103.69 103.81 102.12 102.84 9,651,140 -0.63(-0.61%)
Jun 27, 2019 103.72 104.16 103.18 103.47 3,895,407 +0.12(+0.12%)
Jun 26, 2019 106.57 106.70 102.68 103.35 5,038,948 -3.73(-3.48%)
Jun 25, 2019 107.22 108.45 106.91 107.08 2,273,280 -0.25(-0.23%)
Jun 24, 2019 106.82 107.81 106.48 107.33 2,769,168 +0.13(+0.12%)
Jun 21, 2019 107.44 107.61 106.57 107.20 4,335,612 -0.06(-0.06%)
Jun 20, 2019 108.00 108.67 106.99 107.27 3,059,669 +0.31(+0.29%)
Jun 19, 2019 106.77 107.67 106.14 106.96 3,577,419 +0.54(+0.51%)
Jun 18, 2019 105.50 106.59 105.10 106.42 3,090,455 +1.16(+1.10%)
Jun 17, 2019 103.63 105.28 103.35 105.26 3,266,752 +1.54(+1.49%)
Jun 14, 2019 104.08 104.19 103.04 103.72 3,434,446 -0.07(-0.07%)
Jun 13, 2019 107.12 107.12 102.67 103.80 9,132,677 -3.17(-2.97%)
Jun 12, 2019 104.58 107.21 104.43 106.97 4,087,074 +2.81(+2.70%)
Jun 11, 2019 106.54 107.30 103.82 104.16 6,120,490 -1.60(-1.51%)
Jun 10, 2019 107.68 107.68 105.71 105.75 8,804,137 -4.10(-3.73%)
Jun 07, 2019 109.71 110.41 109.43 109.86 2,936,947 +0.79(+0.72%)
Jun 06, 2019 108.93 110.41 108.86 109.07 4,182,620 +0.45(+0.41%)
Jun 05, 2019 109.56 109.89 108.17 108.62 4,498,775 -0.50(-0.46%)
Jun 04, 2019 109.61 110.40 108.98 109.12 3,364,159 +0.73(+0.68%)
Jun 03, 2019 108.17 109.27 107.71 108.39 5,087,037 +0.77(+0.72%)
May 31, 2019 107.06 109.14 106.74 107.62 6,569,833 +0.04(+0.03%)
May 30, 2019 107.20 107.95 106.71 107.58 2,508,235 +0.38(+0.35%)
May 29, 2019 107.35 107.49 106.22 107.20 6,300,075 -0.25(-0.23%)
May 28, 2019 108.69 109.91 107.41 107.45 5,285,831 -0.96(-0.88%)
May 24, 2019 109.10 109.11 108.09 108.41 2,213,537 -0.02(-0.02%)
May 23, 2019 109.31 109.50 108.12 108.43 3,935,950 -1.09(-0.99%)
May 22, 2019 107.79 109.89 107.79 109.51 4,238,360 +1.30(+1.20%)
May 21, 2019 108.64 109.34 108.17 108.22 2,812,978 +0.33(+0.30%)
May 20, 2019 107.56 107.95 106.75 107.89 3,277,981 +0.20(+0.19%)
May 17, 2019 107.40 108.28 106.95 107.69 3,350,093 -0.67(-0.62%)
May 16, 2019 106.35 109.24 106.35 108.35 4,216,646 +1.63(+1.53%)
May 15, 2019 106.38 106.93 105.53 106.72 4,034,913 +0.63(+0.59%)
May 14, 2019 105.90 106.64 105.72 106.10 3,974,110 +0.53(+0.50%)
May 13, 2019 106.02 106.33 105.11 105.57 4,641,764 -1.71(-1.59%)
May 10, 2019 106.73 107.37 105.43 107.28 3,965,487 +0.39(+0.36%)
May 09, 2019 106.95 107.21 105.94 106.89 6,303,888 -0.41(-0.39%)
May 08, 2019 106.36 107.90 106.36 107.31 3,241,998 +1.21(+1.14%)
May 07, 2019 107.35 107.53 105.65 106.10 5,553,482 -1.58(-1.47%)
May 06, 2019 106.91 108.07 106.43 107.67 6,448,168 -0.24(-0.22%)
May 03, 2019 109.33 109.33 107.57 107.92 6,170,101 -1.43(-1.31%)
May 02, 2019 109.33 109.45 107.87 109.35 4,516,748 +0.26(+0.24%)
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.