Skip to main content

Eli Lilly (NY: LLY )

789.19 +11.01 (+1.41%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 246.68 249.29 244.72 247.63 3,242,760 +1.37(+0.56%)
Oct 28, 2021 243.16 249.56 243.08 246.26 3,483,980 +3.09(+1.27%)
Oct 27, 2021 241.65 247.34 241.37 243.17 3,273,048 +1.68(+0.70%)
Oct 26, 2021 237.66 241.95 241.49 4,664,153 +3.29(+1.38%)
Oct 25, 2021 237.81 239.38 233.79 238.19 2,842,520 +1.26(+0.53%)
Oct 22, 2021 234.22 237.21 232.86 236.93 2,017,150 +2.51(+1.07%)
Oct 21, 2021 238.09 238.09 233.12 234.42 1,767,253 -2.48(-1.05%)
Oct 20, 2021 236.91 239.02 236.24 236.90 1,582,007 +1.37(+0.58%)
Oct 19, 2021 232.37 235.76 232.37 235.53 1,618,695 +3.24(+1.39%)
Oct 18, 2021 231.29 235.87 230.08 232.29 2,619,269 +1.07(+0.46%)
Oct 15, 2021 230.78 232.60 229.22 231.22 2,673,162 +1.16(+0.50%)
Oct 14, 2021 230.38 231.77 227.56 230.07 1,877,289 +0.24(+0.11%)
Oct 13, 2021 227.52 231.26 226.28 229.82 2,166,518 +3.56(+1.57%)
Oct 12, 2021 228.13 228.49 225.49 226.27 1,768,886 -0.87(-0.38%)
Oct 11, 2021 230.08 231.33 227.06 227.13 1,946,886 -0.26(-0.12%)
Oct 08, 2021 226.89 229.21 225.07 227.39 2,636,907 +0.74(+0.33%)
Oct 07, 2021 222.71 227.56 222.59 226.66 2,059,430 +5.18(+2.34%)
Oct 06, 2021 224.11 224.39 219.72 221.47 2,533,622 -2.99(-1.33%)
Oct 05, 2021 220.10 226.05 219.84 224.47 2,882,693 +5.91(+2.70%)
Oct 04, 2021 221.43 223.75 217.94 218.56 4,922,562 -4.61(-2.06%)
Oct 01, 2021 224.54 225.20 219.14 223.16 2,279,564 -1.42(-0.63%)
Sep 30, 2021 226.27 230.52 224.39 224.58 3,896,072 +0.67(+0.30%)
Sep 29, 2021 219.10 224.96 218.28 223.91 4,085,151 +8.51(+3.95%)
Sep 28, 2021 220.06 220.06 214.04 215.40 3,690,052 -4.66(-2.12%)
Sep 27, 2021 223.53 224.59 219.30 220.06 2,862,216 -5.13(-2.28%)
Sep 24, 2021 226.26 228.80 224.87 225.20 1,689,868 -0.49(-0.22%)
Sep 23, 2021 222.88 227.65 222.60 225.68 1,967,380 +3.77(+1.70%)
Sep 22, 2021 223.56 224.56 221.29 221.91 2,602,457 -1.82(-0.81%)
Sep 21, 2021 225.57 227.18 223.31 223.73 2,235,329 -1.43(-0.63%)
Sep 20, 2021 221.71 226.22 220.93 225.16 2,884,063 +1.50(+0.67%)
Sep 17, 2021 223.28 224.37 221.84 223.66 4,609,226 -0.91(-0.41%)
Sep 16, 2021 227.53 228.12 223.30 224.57 3,043,325 -2.61(-1.15%)
Sep 15, 2021 227.04 232.68 226.54 227.19 2,883,243 +0.62(+0.27%)
Sep 14, 2021 232.04 233.08 225.49 226.57 3,936,967 -4.73(-2.05%)
Sep 13, 2021 233.32 234.40 228.57 231.30 2,914,388 -1.50(-0.64%)
Sep 10, 2021 235.42 237.06 231.89 232.80 4,772,717 -0.49(-0.21%)
Sep 09, 2021 246.20 246.91 232.96 233.28 5,119,538 -14.43(-5.82%)
Sep 08, 2021 247.47 248.55 246.58 247.71 1,586,797 +0.04(+0.02%)
Sep 07, 2021 251.75 253.52 247.29 247.67 2,472,890 -4.60(-1.82%)
Sep 03, 2021 253.53 253.53 249.60 252.27 1,156,901 -0.04(-0.02%)
Sep 02, 2021 250.21 252.46 249.29 252.31 1,512,229 +2.11(+0.84%)
Sep 01, 2021 251.31 251.53 247.37 250.20 3,041,942 -0.87(-0.34%)
Aug 31, 2021 255.49 256.26 250.64 251.06 2,811,806 -3.91(-1.53%)
Aug 30, 2021 253.72 256.68 252.34 254.97 1,338,175 +2.49(+0.99%)
Aug 27, 2021 255.17 255.76 251.34 252.48 1,892,868 -1.53(-0.60%)
Aug 26, 2021 256.61 258.16 253.29 254.01 1,782,854 -2.48(-0.97%)
Aug 25, 2021 255.43 257.12 253.98 256.49 2,457,352 +1.07(+0.42%)
Aug 24, 2021 258.75 259.96 254.45 255.42 3,843,840 -4.91(-1.89%)
Aug 23, 2021 264.68 265.27 260.21 260.32 2,509,028 -3.00(-1.14%)
Aug 20, 2021 261.84 265.23 261.53 263.33 1,581,075 +0.50(+0.19%)
Aug 19, 2021 258.70 264.24 258.00 262.83 1,955,736 +1.83(+0.70%)
Aug 18, 2021 264.40 267.07 260.53 261.01 2,600,183 -4.07(-1.54%)
Aug 17, 2021 263.57 268.15 259.70 265.08 2,156,056 +2.69(+1.03%)
Aug 16, 2021 257.47 262.70 256.87 262.39 2,698,800 +5.57(+2.17%)
Aug 13, 2021 255.79 258.25 255.66 256.82 1,525,088 +0.72(+0.28%)
Aug 12, 2021 255.84 257.13 254.17 256.10 2,161,359 +0.21(+0.08%)
Aug 11, 2021 261.20 262.51 254.49 255.88 2,903,954 -5.18(-1.99%)
Aug 10, 2021 258.45 262.65 257.90 261.07 2,126,363 +2.22(+0.86%)
Aug 09, 2021 256.35 264.55 256.27 258.85 3,341,962 +3.60(+1.41%)
Aug 06, 2021 255.31 256.05 252.63 255.24 2,224,421 -0.73(-0.28%)
Aug 05, 2021 255.09 257.25 253.20 255.97 2,335,075 +1.67(+0.66%)
Aug 04, 2021 248.03 262.23 247.47 254.30 4,017,407 +6.28(+2.53%)
Aug 03, 2021 237.13 251.30 237.13 248.03 5,579,226 +9.10(+3.81%)
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.