Skip to main content

Eli Lilly (NY: LLY )

789.63 +11.46 (+1.47%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 140.57 142.33 139.19 139.91 6,079,975 -1.72(-1.21%)
Nov 27, 2020 139.91 142.09 139.63 141.63 1,825,843 +2.58(+1.86%)
Nov 25, 2020 139.19 139.61 136.99 139.05 3,355,934 -0.14(-0.10%)
Nov 24, 2020 137.71 139.90 137.47 139.19 4,296,179 +1.46(+1.06%)
Nov 23, 2020 139.81 139.88 135.60 137.73 3,949,791 -2.03(-1.45%)
Nov 20, 2020 137.21 141.29 137.21 139.76 5,272,034 +2.00(+1.45%)
Nov 19, 2020 134.72 138.22 133.45 137.76 4,815,069 +3.11(+2.31%)
Nov 18, 2020 136.31 136.81 134.61 134.65 2,909,720 -0.99(-0.73%)
Nov 17, 2020 134.07 136.37 133.15 135.64 3,767,700 +0.59(+0.43%)
Nov 16, 2020 137.42 138.61 134.48 135.05 5,160,975 -1.72(-1.26%)
Nov 13, 2020 136.82 137.57 135.75 136.77 2,232,778 +1.30(+0.96%)
Nov 12, 2020 137.30 137.81 134.35 135.47 3,605,488 -2.87(-2.08%)
Nov 11, 2020 141.21 141.21 137.02 138.34 3,186,955 -1.72(-1.23%)
Nov 10, 2020 141.06 142.59 137.42 140.06 5,623,584 +4.04(+2.97%)
Nov 09, 2020 136.22 138.34 134.37 136.02 5,677,178 -0.39(-0.29%)
Nov 06, 2020 138.62 140.86 132.94 136.41 6,518,559 -2.66(-1.91%)
Nov 05, 2020 141.14 142.22 138.29 139.07 5,996,216 -2.93(-2.07%)
Nov 04, 2020 128.92 145.25 128.92 142.00 12,775,978 +16.83(+13.44%)
Nov 03, 2020 127.72 128.13 124.91 125.18 3,796,686 -0.62(-0.49%)
Nov 02, 2020 126.67 128.01 124.23 125.80 3,609,480 +1.12(+0.90%)
Oct 30, 2020 125.92 127.21 123.48 124.68 4,537,052 -2.00(-1.58%)
Oct 29, 2020 126.15 127.23 124.60 126.68 4,289,407 +1.19(+0.94%)
Oct 28, 2020 124.68 128.16 124.54 125.49 6,471,537 -0.56(-0.45%)
Oct 27, 2020 127.12 130.05 126.03 126.06 11,899,741 -9.37(-6.92%)
Oct 26, 2020 135.61 135.99 133.84 135.42 3,083,033 -0.65(-0.48%)
Oct 23, 2020 135.94 138.29 135.44 136.07 2,539,954 +0.70(+0.52%)
Oct 22, 2020 135.26 135.96 134.56 135.37 3,198,702 +0.32(+0.24%)
Oct 21, 2020 135.99 136.98 134.95 135.05 2,075,006 -2.18(-1.59%)
Oct 20, 2020 137.01 137.73 135.81 137.23 2,290,336 +0.75(+0.55%)
Oct 19, 2020 140.49 140.88 135.91 136.47 3,305,056 -3.17(-2.27%)
Oct 16, 2020 140.59 141.81 139.53 139.65 3,055,081 -0.63(-0.45%)
Oct 15, 2020 140.15 140.40 138.94 140.28 3,961,496 -1.60(-1.13%)
Oct 14, 2020 143.72 143.93 141.16 141.88 2,836,213 -1.55(-1.08%)
Oct 13, 2020 146.22 147.49 141.97 143.43 6,236,610 -4.22(-2.85%)
Oct 12, 2020 149.88 150.19 147.58 147.64 3,390,541 -2.28(-1.52%)
Oct 09, 2020 147.26 150.19 147.24 149.93 4,803,353 +3.23(+2.20%)
Oct 08, 2020 145.65 147.12 143.83 146.70 4,902,486 +4.34(+3.05%)
Oct 07, 2020 141.94 143.25 140.34 142.36 4,803,764 +4.62(+3.35%)
Oct 06, 2020 140.42 141.28 137.55 137.74 2,520,917 -2.39(-1.70%)
Oct 05, 2020 138.64 140.94 137.79 140.13 2,920,000 +1.36(+0.98%)
Oct 02, 2020 137.30 140.43 136.92 138.78 4,059,803 +0.88(+0.64%)
Oct 01, 2020 141.76 142.12 137.68 137.90 3,985,247 -3.57(-2.52%)
Sep 30, 2020 139.91 141.87 138.63 141.46 5,319,446 +1.40(+1.00%)
Sep 29, 2020 141.42 141.86 139.46 140.06 3,462,113 -1.47(-1.04%)
Sep 28, 2020 144.31 144.86 141.35 141.54 2,539,998 -2.06(-1.44%)
Sep 25, 2020 141.81 143.74 141.30 143.60 2,553,661 +1.38(+0.97%)
Sep 24, 2020 142.65 143.03 140.84 142.22 3,583,077 -0.95(-0.67%)
Sep 23, 2020 143.40 144.87 142.11 143.17 3,710,335 -0.05(-0.03%)
Sep 22, 2020 144.22 144.85 142.54 143.22 3,061,556 -1.26(-0.87%)
Sep 21, 2020 146.38 146.85 142.46 144.48 3,663,111 -2.86(-1.94%)
Sep 18, 2020 145.30 147.65 145.30 147.34 13,822,628 +1.62(+1.11%)
Sep 17, 2020 143.55 145.91 142.84 145.71 3,788,717 +1.44(+1.00%)
Sep 16, 2020 145.00 145.91 144.11 144.27 3,786,892 +0.84(+0.59%)
Sep 15, 2020 143.31 145.14 142.79 143.43 3,059,063 +1.03(+0.72%)
Sep 14, 2020 142.48 143.84 140.94 142.40 3,214,972 +0.87(+0.61%)
Sep 11, 2020 141.02 142.57 140.37 141.53 3,140,569 +1.79(+1.28%)
Sep 10, 2020 143.24 143.93 139.25 139.74 4,145,012 -5.50(-3.78%)
Sep 09, 2020 143.95 147.29 143.65 145.24 2,436,285 +2.54(+1.78%)
Sep 08, 2020 144.26 144.60 141.92 142.69 4,553,299 -1.53(-1.06%)
Sep 04, 2020 142.27 145.82 141.39 144.22 4,564,048 +1.81(+1.27%)
Sep 03, 2020 145.45 146.57 140.93 142.42 4,421,975 -0.51(-0.35%)
Sep 02, 2020 140.28 143.35 140.02 142.92 2,518,635 +2.15(+1.53%)
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.