Eli Lilly (NY: LLY )

222.21 USD +1.45 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 220.27 223.10 220.27 222.21 1,890,865 +1.45(+0.66%)
Jun 16, 2021 223.53 224.36 220.20 220.76 2,548,825 -2.76(-1.23%)
Jun 15, 2021 226.10 226.66 222.87 223.52 2,189,071 -2.58(-1.14%)
Jun 14, 2021 223.48 226.66 223.02 226.10 2,720,717 +2.01(+0.90%)
Jun 11, 2021 227.03 229.59 221.56 224.09 5,635,965 -9.45(-4.05%)
Jun 10, 2021 227.52 235.85 226.25 233.54 5,598,141 +7.54(+3.34%)
Jun 09, 2021 221.10 226.73 220.26 226.00 4,934,320 +5.30(+2.40%)
Jun 08, 2021 221.71 222.27 217.37 220.70 4,617,903 -1.82(-0.82%)
Jun 07, 2021 201.99 233.33 201.83 222.52 17,228,668 +20.50(+10.15%)
Jun 04, 2021 202.79 204.45 201.29 202.02 2,818,528 -0.68(-0.34%)
Jun 03, 2021 198.99 203.64 198.61 202.70 3,066,530 +3.57(+1.79%)
Jun 02, 2021 199.01 200.92 198.25 199.13 2,030,286 +0.71(+0.36%)
Jun 01, 2021 200.32 200.89 196.68 198.42 3,071,241 -1.32(-0.66%)
May 28, 2021 199.60 202.28 198.53 199.74 2,386,025 +0.54(+0.27%)
May 27, 2021 200.65 201.38 195.50 199.20 9,354,236 -1.79(-0.89%)
May 26, 2021 199.23 202.44 198.25 200.99 2,891,311 +1.77(+0.89%)
May 25, 2021 201.43 201.85 199.14 199.22 2,919,185 -1.80(-0.90%)
May 24, 2021 201.21 203.62 200.04 201.02 2,090,401 +1.14(+0.57%)
May 21, 2021 200.29 201.92 199.47 199.88 2,579,208 +0.35(+0.18%)
May 20, 2021 197.16 201.08 196.17 199.53 3,494,466 +3.02(+1.54%)
May 19, 2021 193.61 197.39 193.11 196.51 3,070,554 +1.88(+0.97%)
May 18, 2021 195.00 196.35 193.58 194.63 2,369,340 -0.90(-0.46%)
May 17, 2021 196.48 199.61 195.09 195.53 2,465,117 -0.68(-0.35%)
May 14, 2021 195.71 197.27 194.92 196.21 1,823,874 +1.27(+0.65%)
May 13, 2021 192.25 196.11 191.75 194.94 2,175,060 +1.74(+0.90%)
May 12, 2021 194.75 195.65 192.73 193.20 2,397,579 -1.55(-0.80%)
May 11, 2021 193.76 195.75 193.01 194.75 1,850,386 -0.01(-0.01%)
May 10, 2021 196.17 196.61 193.50 194.76 2,241,505 -0.66(-0.34%)
May 07, 2021 194.93 196.27 193.90 195.42 2,526,753 +1.53(+0.79%)
May 06, 2021 191.55 194.10 189.32 193.89 3,101,858 +1.08(+0.56%)
May 05, 2021 191.71 193.57 188.22 192.81 4,279,140 +4.61(+2.45%)
May 04, 2021 187.53 190.08 186.78 188.20 3,702,560 +2.28(+1.23%)
May 03, 2021 182.99 186.35 182.92 185.92 3,196,677 +3.15(+1.72%)
Apr 30, 2021 181.84 183.95 181.19 182.77 3,103,800 +0.57(+0.31%)
Apr 29, 2021 181.06 182.63 180.00 182.20 2,432,435 +1.65(+0.91%)
Apr 28, 2021 181.45 182.00 178.58 180.55 4,682,325 -1.66(-0.91%)
Apr 27, 2021 184.00 185.87 180.79 182.21 6,837,964 -5.01(-2.68%)
Apr 26, 2021 188.57 188.65 186.06 187.22 2,797,133 -1.50(-0.79%)
Apr 23, 2021 187.03 189.13 187.03 188.72 2,483,200 +1.67(+0.89%)
Apr 22, 2021 190.00 191.27 186.75 187.05 2,982,717 -3.90(-2.04%)
Apr 21, 2021 191.56 193.01 189.80 190.95 2,219,430 +0.34(+0.18%)
Apr 20, 2021 190.41 193.50 190.17 190.61 2,460,967 +0.97(+0.51%)
Apr 19, 2021 189.24 190.88 188.07 189.64 2,965,286 +0.39(+0.21%)
Apr 16, 2021 187.38 190.30 186.88 189.25 3,732,000 +3.33(+1.79%)
Apr 15, 2021 183.79 187.72 183.41 185.92 2,586,273 +2.92(+1.60%)
Apr 14, 2021 182.59 184.47 182.05 183.00 2,002,025 +0.47(+0.26%)
Apr 13, 2021 181.18 183.64 181.18 182.53 3,088,335 +0.71(+0.39%)
Apr 12, 2021 183.43 183.94 180.88 181.82 2,875,110 -2.67(-1.45%)
Apr 09, 2021 182.53 185.14 182.41 184.49 2,611,200 +1.88(+1.03%)
Apr 08, 2021 182.95 183.97 182.47 182.61 2,391,269 +0.29(+0.16%)
Apr 07, 2021 182.90 183.18 181.22 182.32 3,406,300 -0.48(-0.26%)
Apr 06, 2021 184.69 185.63 182.49 182.80 2,487,500 -2.09(-1.13%)
Apr 05, 2021 185.59 185.90 183.10 184.89 2,864,853 -0.35(-0.19%)
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.