Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eli Lilly (NY: LLY )

733.51 +8.64 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 289.65 291.14 283.14 286.07 4,010,020 -5.03(-1.73%)
Apr 28, 2022 289.85 294.27 282.57 291.10 6,012,151 +11.93(+4.27%)
Apr 27, 2022 277.22 282.15 274.77 279.17 2,401,622 +2.21(+0.80%)
Apr 26, 2022 280.24 284.19 276.92 276.96 2,212,570 -2.32(-0.83%)
Apr 25, 2022 272.96 280.01 271.08 279.28 2,461,003 +6.34(+2.32%)
Apr 22, 2022 283.30 283.61 272.62 272.94 2,838,469 -10.65(-3.76%)
Apr 21, 2022 286.84 287.36 280.71 283.60 2,773,768 -3.24(-1.13%)
Apr 20, 2022 290.86 292.79 286.23 286.84 2,663,923 -4.01(-1.38%)
Apr 19, 2022 292.22 293.47 287.70 290.85 2,064,924 -1.77(-0.61%)
Apr 18, 2022 294.82 295.79 290.64 292.62 1,614,811 -2.98(-1.01%)
Apr 14, 2022 297.44 298.15 293.96 295.59 1,938,340 -0.79(-0.27%)
Apr 13, 2022 300.90 301.90 294.17 296.39 2,581,990 -5.30(-1.76%)
Apr 12, 2022 300.22 303.18 297.87 301.69 2,745,199 -0.86(-0.28%)
Apr 11, 2022 306.59 307.25 301.66 302.55 2,223,680 -2.67(-0.88%)
Apr 08, 2022 301.61 305.90 301.56 305.22 3,088,794 +3.19(+1.06%)
Apr 07, 2022 298.67 307.48 298.67 302.03 4,360,708 +2.54(+0.85%)
Apr 06, 2022 289.94 300.20 288.65 299.49 4,771,691 +13.07(+4.56%)
Apr 05, 2022 285.67 289.69 283.10 286.42 2,373,937 +1.05(+0.37%)
Apr 04, 2022 286.67 288.86 284.91 285.37 3,078,058 -1.22(-0.43%)
Apr 01, 2022 280.21 287.06 278.11 286.60 3,131,152 +6.17(+2.20%)
Mar 31, 2022 283.36 285.74 279.99 280.43 3,299,800 -3.45(-1.21%)
Mar 30, 2022 284.55 286.22 282.01 283.87 2,267,167 +1.47(+0.52%)
Mar 29, 2022 285.97 287.06 281.61 282.40 2,856,809 -3.20(-1.12%)
Mar 28, 2022 285.28 286.38 282.33 285.61 2,241,354 +2.58(+0.91%)
Mar 25, 2022 282.51 285.60 280.63 283.02 2,450,930 +1.30(+0.46%)
Mar 24, 2022 280.35 282.85 278.75 281.72 2,463,543 +3.43(+1.23%)
Mar 23, 2022 278.52 282.20 277.47 278.29 3,216,116 -0.81(-0.29%)
Mar 22, 2022 283.66 284.53 277.51 279.10 3,892,106 -4.52(-1.60%)
Mar 21, 2022 281.79 289.20 281.79 283.63 3,568,717 +1.96(+0.70%)
Mar 18, 2022 279.91 285.30 278.95 281.67 4,654,542 +2.08(+0.75%)
Mar 17, 2022 271.26 279.95 270.71 279.58 3,338,946 +8.88(+3.28%)
Mar 16, 2022 272.08 272.83 267.34 270.70 3,212,136 +0.96(+0.36%)
Mar 15, 2022 264.27 270.74 264.27 269.74 4,489,745 +6.33(+2.40%)
Mar 14, 2022 263.41 265.28 261.77 263.42 2,771,348 +2.64(+1.01%)
Mar 11, 2022 259.57 266.08 259.57 260.77 2,521,985 +0.27(+0.11%)
Mar 10, 2022 257.38 262.17 257.38 260.50 2,856,455 +3.16(+1.23%)
Mar 09, 2022 257.83 262.23 256.63 257.33 3,028,399 +2.80(+1.10%)
Mar 08, 2022 254.53 259.79 253.54 254.53 3,556,382 -1.67(-0.65%)
Mar 07, 2022 254.47 258.16 252.51 256.21 3,139,958 -1.20(-0.47%)
Mar 04, 2022 250.89 257.99 250.22 257.41 3,571,306 +4.14(+1.64%)
Mar 03, 2022 249.54 254.19 249.10 253.27 3,220,518 +4.38(+1.76%)
Mar 02, 2022 244.69 251.16 243.88 248.89 2,503,985 +4.57(+1.87%)
Mar 01, 2022 242.42 245.14 240.34 244.32 2,934,160 -0.44(-0.18%)
Feb 28, 2022 241.03 244.87 239.51 244.76 3,255,925 -0.88(-0.36%)
Feb 25, 2022 238.78 247.65 243.77 245.64 2,494,130 +7.61(+3.20%)
Feb 24, 2022 230.30 238.87 229.14 238.03 3,347,518 +4.67(+2.00%)
Feb 23, 2022 235.56 237.64 233.07 233.36 2,345,779 -0.80(-0.34%)
Feb 22, 2022 234.25 235.86 232.59 234.17 2,998,851 -1.16(-0.49%)
Feb 18, 2022 235.32 0 -0.65(-0.27%)
Feb 17, 2022 240.48 240.49 235.42 235.97 2,102,346 -4.52(-1.88%)
Feb 16, 2022 237.54 241.89 237.54 240.48 2,511,090 +1.70(+0.71%)
Feb 15, 2022 231.74 239.71 231.74 238.78 3,481,909 +8.96(+3.90%)
Feb 14, 2022 229.14 231.96 227.06 229.82 2,626,545 -0.07(-0.03%)
Feb 11, 2022 233.29 234.66 229.02 229.89 2,106,758 -3.80(-1.63%)
Feb 10, 2022 233.94 238.03 232.20 233.69 2,340,962 -3.54(-1.49%)
Feb 09, 2022 235.27 238.39 235.07 237.23 1,804,699 +3.28(+1.40%)
Feb 08, 2022 235.89 236.86 231.57 233.95 2,679,309 -3.55(-1.49%)
Feb 07, 2022 236.39 237.97 234.34 237.50 4,048,858 +1.25(+0.53%)
Feb 04, 2022 236.69 238.04 235.23 236.25 3,660,329 -2.48(-1.04%)
Feb 03, 2022 241.35 238.73 3,561,546 -5.87(-2.40%)
Feb 02, 2022 239.26 245.62 237.97 244.60 2,651,110 +2.49(+1.03%)
Feb 01, 2022 240.92 242.66 237.22 242.12 2,510,615 +2.82(+1.18%)
Jan 31, 2022 237.23 239.40 239.30 3,317,647 +0.28(+0.12%)
Jan 28, 2022 231.59 239.13 229.21 239.01 3,164,058 +8.17(+3.54%)
Jan 27, 2022 234.02 237.23 229.91 230.84 2,233,967 -1.11(-0.48%)
Jan 26, 2022 233.68 236.41 230.05 231.95 2,985,934 -1.56(-0.67%)
Jan 25, 2022 230.93 235.37 229.28 233.51 2,587,803 -0.94(-0.40%)
Jan 24, 2022 236.53 237.71 226.90 234.45 3,807,360 -2.57(-1.09%)
Jan 21, 2022 240.75 241.72 236.11 237.03 2,859,636 -0.07(-0.03%)
Jan 20, 2022 239.48 241.79 236.48 237.09 2,721,339 -1.87(-0.78%)
Jan 19, 2022 240.21 244.19 238.65 238.97 2,550,607 -1.97(-0.82%)
Jan 18, 2022 236.72 242.35 236.08 240.94 3,323,720 +2.88(+1.21%)
Jan 14, 2022 238.06 0 -5.41(-2.22%)
Jan 13, 2022 247.76 249.16 242.38 243.47 3,820,767 -6.09(-2.44%)
Jan 12, 2022 246.62 251.05 244.74 249.57 6,728,374 -6.24(-2.44%)
Jan 11, 2022 255.09 255.90 250.68 255.81 2,348,581 +2.16(+0.85%)
Jan 10, 2022 251.78 253.70 249.54 253.65 2,642,032 +0.59(+0.24%)
Jan 07, 2022 253.29 254.76 250.34 253.06 2,302,403 +0.17(+0.07%)
Jan 06, 2022 253.64 254.81 249.12 252.89 2,936,052 -1.29(-0.51%)
Jan 05, 2022 261.50 262.10 253.95 254.18 3,080,216 -6.01(-2.31%)
Jan 04, 2022 262.32 263.18 257.04 260.19 2,400,103 -4.80(-1.81%)
Jan 03, 2022 267.60 267.60 260.43 264.98 2,688,060 -4.38(-1.63%)
Dec 31, 2021 270.58 271.81 269.16 269.36 1,349,234 -1.00(-0.37%)
Dec 30, 2021 272.26 273.68 269.51 270.37 1,211,219 -1.14(-0.42%)
Dec 29, 2021 268.97 272.42 268.89 271.51 1,138,732 +1.94(+0.72%)
Dec 28, 2021 272.40 272.46 269.04 269.57 1,060,213 -1.93(-0.71%)
Dec 27, 2021 268.21 273.34 267.90 271.50 1,719,779 +5.18(+1.94%)
Dec 23, 2021 262.37 268.17 260.06 266.32 2,699,237 +6.44(+2.48%)
Dec 22, 2021 258.17 259.94 256.32 259.88 2,772,877 +1.58(+0.61%)
Dec 21, 2021 257.44 259.35 254.10 258.30 2,769,680 +1.37(+0.53%)
Dec 20, 2021 262.55 263.30 253.89 256.94 3,567,021 -3.84(-1.47%)
Dec 17, 2021 269.80 269.80 258.75 260.78 7,782,112 -11.33(-4.16%)
Dec 16, 2021 268.83 276.86 265.30 272.11 5,685,787 +3.67(+1.37%)
Dec 15, 2021 255.56 268.70 250.82 268.44 10,264,719 +25.26(+10.39%)
Dec 14, 2021 241.59 243.80 240.27 243.19 3,510,638 +0.83(+0.34%)
Dec 13, 2021 239.41 244.48 239.37 242.36 3,094,066 +4.28(+1.80%)
Dec 10, 2021 235.21 238.51 235.21 238.08 2,441,372 +1.21(+0.51%)
Dec 09, 2021 238.42 239.81 236.72 236.87 2,348,682 -1.38(-0.58%)
Dec 08, 2021 240.49 242.02 233.52 238.25 3,728,395 -0.77(-0.32%)
Dec 07, 2021 238.18 239.34 235.46 239.02 4,135,643 -1.19(-0.50%)
Dec 06, 2021 239.81 240.81 235.53 240.21 3,579,600 +0.73(+0.31%)
Dec 03, 2021 245.87 247.19 237.04 239.48 4,275,856 -2.24(-0.93%)
Dec 02, 2021 240.40 243.77 239.03 241.73 3,915,602 -1.22(-0.50%)
Dec 01, 2021 243.25 248.96 241.74 242.94 3,323,886 +1.06(+0.44%)
Nov 30, 2021 246.98 247.69 240.36 241.88 8,474,728 -6.62(-2.66%)
Nov 29, 2021 253.56 255.81 248.18 248.50 4,143,193 -5.40(-2.13%)
Nov 26, 2021 255.30 259.28 252.60 253.91 1,533,554 -1.59(-0.62%)
Nov 24, 2021 256.25 258.36 253.59 255.50 2,582,702 +0.04(+0.02%)
Nov 23, 2021 253.03 256.24 252.81 255.46 2,036,807 +1.48(+0.58%)
Nov 22, 2021 255.71 257.44 252.70 253.97 2,046,645 -0.25(-0.10%)
Nov 19, 2021 259.81 264.08 253.84 254.23 2,859,198 -0.62(-0.24%)
Nov 18, 2021 255.50 255.19 254.53 254.84 1,732,216 +0.15(+0.06%)
Nov 17, 2021 250.43 257.98 249.71 254.69 2,942,471 +3.37(+1.34%)
Nov 16, 2021 250.58 253.89 249.63 251.32 2,600,546 -0.69(-0.27%)
Nov 15, 2021 252.95 253.16 250.78 252.01 1,951,611 -1.19(-0.47%)
Nov 12, 2021 255.28 256.00 252.50 253.20 2,014,199 -2.08(-0.81%)
Nov 11, 2021 254.98 256.92 254.62 255.28 1,789,509 -1.96(-0.76%)
Nov 10, 2021 254.67 257.24 2,278,871 +2.56(+1.00%)
Nov 09, 2021 253.24 254.82 251.16 254.69 2,020,328 +1.45(+0.57%)
Nov 08, 2021 256.60 259.44 251.90 253.24 2,454,833 -4.34(-1.69%)
Nov 05, 2021 261.46 261.95 251.32 257.58 3,853,555 -5.83(-2.21%)
Nov 04, 2021 258.05 263.52 258.05 263.42 4,252,511 +4.61(+1.78%)
Nov 03, 2021 250.56 259.32 250.55 258.81 4,509,102 +9.15(+3.66%)
Nov 02, 2021 244.22 252.04 242.42 249.66 4,106,501 +7.33(+3.02%)
Nov 01, 2021 247.97 246.30 241.11 242.33 2,814,485 -5.30(-2.14%)
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%)
Aug 02, 2021 238.09 240.17 236.65 238.93 2,021,282 +3.00(+1.27%)
Jul 30, 2021 237.28 238.30 235.08 235.92 1,966,295 -1.77(-0.75%)
Jul 29, 2021 239.80 240.52 234.70 237.70 1,986,120 -1.14(-0.48%)
Jul 28, 2021 235.80 240.67 235.09 238.84 1,742,258 +2.84(+1.20%)
Jul 27, 2021 236.13 236.47 235.11 236.00 2,184,509 +0.36(+0.15%)
Jul 26, 2021 235.02 237.65 235.02 235.64 2,764,922 -0.91(-0.39%)
Jul 23, 2021 231.84 236.94 231.14 236.55 2,526,921 +5.48(+2.37%)
Jul 22, 2021 229.90 232.24 229.02 231.07 1,758,173 +1.16(+0.51%)
Jul 21, 2021 229.03 229.99 226.32 229.91 1,704,497 +2.20(+0.97%)
Jul 20, 2021 227.69 230.35 226.66 227.71 2,371,591 +0.85(+0.38%)
Jul 19, 2021 223.89 227.01 223.40 226.85 2,379,979 +1.63(+0.72%)
Jul 16, 2021 225.27 225.79 224.02 225.23 2,300,637 +0.96(+0.43%)
Jul 15, 2021 227.70 228.65 223.51 224.27 3,727,227 -4.73(-2.07%)
Jul 14, 2021 228.45 229.85 227.43 229.00 2,170,998 +1.02(+0.45%)
Jul 13, 2021 228.64 229.29 226.75 227.98 2,038,447 -0.69(-0.30%)
Jul 12, 2021 227.85 230.59 227.83 228.67 3,022,652 +0.99(+0.43%)
Jul 09, 2021 229.79 231.05 225.51 227.68 4,159,766 -2.06(-0.90%)
Jul 08, 2021 225.29 229.89 224.88 229.74 2,508,907 +1.26(+0.55%)
Jul 07, 2021 227.89 229.23 226.20 228.48 3,242,386 +0.39(+0.17%)
Jul 06, 2021 226.54 228.25 225.97 228.10 3,225,772 +1.41(+0.62%)
Jul 02, 2021 224.75 226.92 224.13 226.68 2,058,175 +2.74(+1.22%)
Jul 01, 2021 222.37 224.30 221.55 223.94 2,040,861 +1.56(+0.70%)
Jun 30, 2021 222.93 223.66 221.93 222.38 1,844,098 +0.14(+0.07%)
Jun 29, 2021 221.15 224.20 220.76 222.23 1,673,044 +1.11(+0.50%)
Jun 28, 2021 221.88 222.73 219.82 221.12 2,588,083 -1.94(-0.87%)
Jun 25, 2021 224.92 226.22 222.25 223.06 7,216,759 -2.67(-1.18%)
Jun 24, 2021 227.61 231.92 223.25 225.72 12,683,797 +15.38(+7.31%)
Jun 23, 2021 215.28 215.33 210.25 210.35 2,497,290 -4.20(-1.96%)
Jun 22, 2021 215.70 216.65 213.65 214.55 1,712,090 -1.19(-0.55%)
Jun 21, 2021 212.28 216.81 211.29 215.74 3,789,175 +3.99(+1.89%)
Jun 18, 2021 212.20 214.17 211.53 211.75 4,145,637 -3.55(-1.65%)
Jun 17, 2021 213.42 216.15 213.42 215.30 1,951,583 +1.41(+0.66%)
Jun 16, 2021 216.57 217.38 213.35 213.89 2,630,668 -2.67(-1.23%)
Jun 15, 2021 219.07 219.61 215.94 216.57 2,259,365 -2.50(-1.14%)
Jun 14, 2021 216.53 219.61 216.08 219.07 2,808,083 +1.95(+0.90%)
Jun 11, 2021 219.97 222.45 214.67 217.12 5,816,943 -9.16(-4.05%)
Jun 10, 2021 220.44 228.51 219.21 226.27 5,777,905 +7.31(+3.34%)
Jun 09, 2021 214.22 219.68 213.41 218.97 5,092,768 +5.13(+2.40%)
Jun 08, 2021 214.81 215.35 210.61 213.83 4,766,190 -1.76(-0.82%)
Jun 07, 2021 195.71 226.07 195.55 215.60 17,781,904 +19.86(+10.15%)
Jun 04, 2021 196.48 198.09 195.03 195.74 2,909,034 -0.66(-0.34%)
Jun 03, 2021 192.80 197.30 192.43 196.39 3,165,000 +3.46(+1.79%)
Jun 02, 2021 192.82 194.67 192.82 192.94 2,095,481 +0.69(+0.36%)
Jun 01, 2021 194.09 194.64 190.56 192.25 3,169,862 -1.28(-0.66%)
May 28, 2021 193.39 195.99 192.35 193.53 2,462,643 +0.52(+0.27%)
May 27, 2021 194.41 195.12 189.42 193.00 9,654,613 -1.73(-0.89%)
May 26, 2021 193.03 196.14 192.08 194.74 2,984,155 +1.72(+0.89%)
May 25, 2021 195.16 195.57 192.94 193.02 3,012,924 -1.74(-0.90%)
May 24, 2021 194.95 197.28 193.82 194.77 2,157,526 +1.10(+0.57%)
May 21, 2021 194.06 195.64 193.26 193.66 2,662,030 +0.34(+0.18%)
May 20, 2021 191.03 194.82 190.57 193.32 3,606,678 +2.93(+1.54%)
May 19, 2021 187.59 191.25 187.10 190.40 3,169,153 +1.82(+0.97%)
May 18, 2021 188.93 190.24 187.56 188.57 2,445,422 -0.87(-0.46%)
May 17, 2021 190.37 193.40 189.02 189.45 2,544,275 -0.66(-0.35%)
May 14, 2021 189.62 191.13 188.86 190.10 1,882,441 +1.23(+0.65%)
May 13, 2021 186.27 190.01 185.78 188.88 2,244,904 +2.51(+1.35%)
May 12, 2021 187.86 188.73 185.91 186.37 2,485,504 -1.49(-0.80%)
May 11, 2021 186.91 188.82 186.18 187.86 1,918,244 -0.01(-0.00%)
May 10, 2021 189.23 189.66 186.66 187.87 2,323,706 -0.64(-0.34%)
May 07, 2021 188.03 189.32 187.04 188.51 2,619,415 +1.48(+0.79%)
May 06, 2021 184.77 187.23 182.62 187.03 3,215,610 +1.04(+0.56%)
May 05, 2021 184.93 186.72 181.56 185.99 4,436,066 +4.45(+2.45%)
May 04, 2021 180.90 183.36 180.17 181.54 3,838,341 +2.20(+1.23%)
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.