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

Eli Lilly (NY: LLY )

770.00 -1.12 (-0.15%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 17, 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 (%)
May 31, 2023 423.83 427.37 420.87 426.28 3,980,101 +2.20(+0.52%)
May 30, 2023 420.65 425.55 418.93 424.07 2,615,117 +1.44(+0.34%)
May 26, 2023 421.75 428.47 420.53 422.63 2,356,075 -1.51(-0.36%)
May 25, 2023 423.22 425.02 416.69 424.14 2,904,242 +1.53(+0.36%)
May 24, 2023 420.86 425.78 417.14 422.61 3,155,456 +2.54(+0.60%)
May 23, 2023 429.71 432.66 418.38 420.07 4,525,413 -10.70(-2.48%)
May 22, 2023 441.02 451.58 429.18 430.77 4,430,168 -8.33(-1.90%)
May 19, 2023 435.75 444.19 435.75 439.10 3,468,655 +4.46(+1.03%)
May 18, 2023 433.27 436.26 430.38 434.64 2,284,885 +0.42(+0.10%)
May 17, 2023 435.55 435.70 429.52 434.23 2,290,899 +0.81(+0.19%)
May 16, 2023 430.98 435.22 427.47 433.41 2,144,925 +2.12(+0.49%)
May 15, 2023 432.14 432.77 427.48 431.29 2,251,372 +0.08(+0.02%)
May 12, 2023 436.90 442.24 431.20 431.21 3,968,701 +0.01(+0.00%)
May 11, 2023 432.34 432.49 426.81 431.20 2,621,940 -0.37(-0.09%)
May 10, 2023 421.80 434.01 421.80 431.57 2,794,185 +7.46(+1.76%)
May 09, 2023 427.46 431.25 423.77 424.10 2,627,938 -4.30(-1.00%)
May 08, 2023 421.94 430.65 418.77 428.40 2,503,258 +4.86(+1.15%)
May 05, 2023 423.82 426.96 420.32 423.54 2,781,151 -0.62(-0.15%)
May 04, 2023 427.14 428.38 420.97 424.16 4,111,283 -2.72(-0.64%)
May 03, 2023 410.88 429.86 410.17 426.88 10,231,090 +26.72(+6.68%)
May 02, 2023 402.93 407.43 395.27 400.16 3,923,437 -1.59(-0.40%)
May 01, 2023 393.29 403.28 388.34 401.76 4,130,831 +9.85(+2.51%)
Apr 28, 2023 394.02 400.27 388.58 391.91 5,439,583 +5.45(+1.41%)
Apr 27, 2023 387.35 394.07 376.97 386.45 5,030,693 +13.94(+3.74%)
Apr 26, 2023 377.31 377.69 366.98 372.51 3,299,724 -8.48(-2.23%)
Apr 25, 2023 381.20 386.58 380.16 381.00 2,675,121 +1.47(+0.39%)
Apr 24, 2023 381.39 383.18 377.81 379.52 2,080,571 -1.87(-0.49%)
Apr 21, 2023 374.23 382.41 374.22 381.39 3,719,629 +10.33(+2.78%)
Apr 20, 2023 367.68 372.30 366.06 371.07 2,794,148 +4.30(+1.17%)
Apr 19, 2023 366.85 367.57 363.68 366.77 2,195,126 +0.55(+0.15%)
Apr 18, 2023 369.27 370.52 365.97 366.21 1,944,781 -2.42(-0.66%)
Apr 17, 2023 371.25 372.14 367.45 368.63 2,080,588 -2.36(-0.64%)
Apr 14, 2023 370.50 372.55 368.79 370.99 2,311,015 -0.42(-0.11%)
Apr 13, 2023 368.90 371.81 366.61 371.40 2,868,340 +6.04(+1.65%)
Apr 12, 2023 360.38 368.72 359.70 365.36 2,699,611 +4.96(+1.38%)
Apr 11, 2023 364.09 365.12 359.96 360.40 2,051,024 -2.93(-0.81%)
Apr 10, 2023 364.50 364.67 359.41 363.33 1,886,872 -1.28(-0.35%)
Apr 06, 2023 361.20 365.81 360.61 364.61 3,567,345 +5.99(+1.67%)
Apr 05, 2023 354.50 361.20 354.36 358.62 3,477,251 +7.54(+2.15%)
Apr 04, 2023 348.55 355.41 347.76 351.08 3,621,806 +3.84(+1.11%)
Apr 03, 2023 339.81 348.02 338.88 347.24 3,070,017 +7.25(+2.13%)
Mar 31, 2023 338.58 340.22 337.29 339.99 2,963,178 +2.70(+0.80%)
Mar 30, 2023 332.71 337.90 332.71 337.29 2,168,477 +4.77(+1.44%)
Mar 29, 2023 335.61 336.38 331.24 332.51 2,771,236 -1.76(-0.53%)
Mar 28, 2023 332.45 335.44 331.37 334.28 2,457,830 +3.02(+0.91%)
Mar 27, 2023 324.53 332.86 320.03 331.26 3,136,330 -1.51(-0.45%)
Mar 24, 2023 329.66 333.56 325.49 332.77 2,820,344 +3.45(+1.05%)
Mar 23, 2023 327.58 331.99 326.91 329.32 2,730,689 +1.65(+0.50%)
Mar 22, 2023 328.46 332.25 327.35 327.66 2,497,243 -0.11(-0.03%)
Mar 21, 2023 331.05 331.10 324.80 327.77 3,273,298 -2.49(-0.76%)
Mar 20, 2023 325.89 330.60 325.73 330.27 3,576,443 +4.38(+1.34%)
Mar 17, 2023 328.19 331.60 324.82 325.89 8,767,396 -0.35(-0.11%)
Mar 16, 2023 324.37 328.39 321.79 326.24 3,533,574 +0.06(+0.02%)
Mar 15, 2023 322.74 328.05 321.26 326.18 4,809,054 +2.38(+0.73%)
Mar 14, 2023 320.81 324.01 318.23 323.80 4,255,934 +2.55(+0.80%)
Mar 13, 2023 314.07 328.49 314.07 321.25 5,332,932 +9.38(+3.01%)
Mar 10, 2023 315.67 323.27 311.20 311.87 4,643,769 -1.81(-0.58%)
Mar 09, 2023 309.19 315.59 309.19 313.69 3,959,407 +4.27(+1.38%)
Mar 08, 2023 307.40 309.90 306.23 309.42 2,399,380 +1.89(+0.61%)
Mar 07, 2023 315.81 317.15 306.51 307.53 2,646,203 -8.25(-2.61%)
Mar 06, 2023 313.77 317.04 313.34 315.77 2,701,203 +0.52(+0.17%)
Mar 03, 2023 313.21 316.96 312.09 315.25 3,033,248 +3.35(+1.07%)
Mar 02, 2023 308.68 313.14 307.43 311.90 2,933,584 +0.87(+0.28%)
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.