Eli Lilly (NY: LLY )

262.47 USD +6.48 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 155.20 156.98 153.28 154.64 4,173,153 -0.52(-0.34%)
Apr 29, 2020 157.76 158.03 154.67 155.16 3,240,784 -2.14(-1.36%)
Apr 28, 2020 160.94 161.98 156.59 157.30 3,270,474 -3.99(-2.47%)
Apr 27, 2020 164.00 164.50 160.72 161.29 3,210,476 -1.64(-1.01%)
Apr 24, 2020 162.00 164.90 160.61 162.93 4,414,200 +3.00(+1.88%)
Apr 23, 2020 157.18 162.56 154.00 159.93 5,692,368 +3.22(+2.05%)
Apr 22, 2020 154.61 157.28 153.57 156.71 3,278,795 +4.04(+2.65%)
Apr 21, 2020 155.41 155.80 151.41 152.67 4,270,232 -5.12(-3.24%)
Apr 20, 2020 156.63 160.20 155.61 157.79 2,562,267 +0.50(+0.32%)
Apr 17, 2020 155.42 157.67 153.03 157.29 3,709,800 +2.56(+1.65%)
Apr 16, 2020 152.89 155.59 152.00 154.73 3,512,633 +3.55(+2.35%)
Apr 15, 2020 148.94 153.40 148.51 151.18 3,614,369 +0.07(+0.05%)
Apr 14, 2020 147.28 151.55 144.05 151.11 3,809,013 +6.69(+4.63%)
Apr 13, 2020 144.97 146.59 142.88 144.42 2,289,102 -1.31(-0.90%)
Apr 09, 2020 144.51 146.40 143.55 145.73 4,415,500 -0.49(-0.34%)
Apr 08, 2020 142.05 147.25 140.50 146.22 4,006,809 +4.34(+3.06%)
Apr 07, 2020 143.13 144.80 140.05 141.88 3,900,633 +0.27(+0.19%)
Apr 06, 2020 142.27 143.50 140.30 141.61 4,159,549 +1.95(+1.40%)
Apr 03, 2020 140.92 144.60 138.46 139.66 4,013,200 -2.52(-1.77%)
Apr 02, 2020 135.35 142.80 133.03 142.18 4,725,050 +5.76(+4.22%)
Apr 01, 2020 134.00 137.19 132.98 136.42 3,297,938 -2.30(-1.66%)
Mar 31, 2020 136.96 142.02 134.52 138.72 7,560,866 +0.28(+0.20%)
Mar 30, 2020 133.87 141.77 133.51 138.44 5,057,364 +4.33(+3.23%)
Mar 27, 2020 130.65 137.61 130.20 134.11 4,717,300 -0.24(-0.18%)
Mar 26, 2020 123.29 135.74 121.94 134.35 6,723,870 +12.41(+10.18%)
Mar 25, 2020 120.12 126.14 119.21 121.94 6,472,174 -0.95(-0.77%)
Mar 24, 2020 123.24 124.60 117.41 122.89 6,827,386 +3.84(+3.23%)
Mar 23, 2020 120.95 126.88 117.06 119.05 7,299,342 -3.35(-2.74%)
Mar 20, 2020 132.16 132.25 120.23 122.40 9,113,600 -10.69(-8.03%)
Mar 19, 2020 142.49 142.98 131.12 133.09 6,554,772 -10.00(-6.99%)
Mar 18, 2020 136.34 144.00 134.08 143.09 6,734,598 -0.11(-0.08%)
Mar 17, 2020 133.21 143.59 131.10 143.20 8,909,245 +13.82(+10.68%)
Mar 16, 2020 131.00 138.68 128.25 129.38 6,619,424 -9.99(-7.17%)
Mar 13, 2020 132.95 139.37 128.51 139.37 6,841,600 +13.35(+10.59%)
Mar 12, 2020 130.79 136.50 125.93 126.02 7,836,356 -14.00(-10.00%)
Mar 11, 2020 139.46 141.84 137.39 140.02 7,211,858 -1.17(-0.83%)
Mar 10, 2020 139.23 141.93 134.72 141.19 5,961,351 +5.47(+4.03%)
Mar 09, 2020 134.02 140.93 133.31 135.72 5,351,438 -5.74(-4.06%)
Mar 06, 2020 136.12 142.36 135.55 141.46 8,010,600 +1.31(+0.93%)
Mar 05, 2020 138.38 141.91 137.53 140.15 6,882,119 -0.23(-0.16%)
Mar 04, 2020 133.03 140.86 133.00 140.38 5,301,853 +10.07(+7.73%)
Mar 03, 2020 133.28 135.65 128.69 130.31 6,936,631 -2.53(-1.90%)
Mar 02, 2020 127.55 133.00 126.21 132.84 7,347,965 +6.71(+5.32%)
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%)
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.