Eli Lilly (NY: LLY )

206.48 USD +1.59 (+0.78%)
Streaming Delayed Price Updated: 11:44 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 211.30 218.00 204.46 207.97 8,401,700 -2.15(-1.02%)
Jan 28, 2021 208.00 211.84 207.57 210.12 5,457,774 +2.55(+1.23%)
Jan 27, 2021 211.07 212.02 205.10 207.57 7,357,300 -5.15(-2.42%)
Jan 26, 2021 212.55 213.23 210.60 212.72 6,597,403 +0.37(+0.17%)
Jan 25, 2021 208.24 212.53 208.09 212.35 5,958,001 +6.21(+3.01%)
Jan 22, 2021 202.04 206.54 200.56 206.14 6,128,700 +3.79(+1.87%)
Jan 21, 2021 203.70 204.72 198.01 202.35 8,698,798 +1.09(+0.54%)
Jan 20, 2021 198.77 201.77 198.68 201.26 5,334,406 +2.78(+1.40%)
Jan 19, 2021 196.00 199.52 194.07 198.48 7,728,223 +7.71(+4.04%)
Jan 15, 2021 186.80 191.78 186.80 190.77 6,624,500 +4.08(+2.19%)
Jan 14, 2021 185.27 188.96 184.58 186.69 4,412,867 +1.19(+0.64%)
Jan 13, 2021 179.83 187.62 179.34 185.50 7,303,244 +6.70(+3.75%)
Jan 12, 2021 182.79 184.24 177.44 178.80 7,168,077 -7.14(-3.84%)
Jan 11, 2021 185.00 189.30 182.02 185.94 11,396,527 +19.53(+11.74%)
Jan 08, 2021 166.22 166.86 164.64 166.41 3,438,200 +0.58(+0.35%)
Jan 07, 2021 164.18 167.12 161.78 165.83 3,025,500 +1.51(+0.92%)
Jan 06, 2021 162.98 167.28 162.97 164.32 3,619,084 -2.00(-1.20%)
Jan 05, 2021 165.19 166.66 163.20 166.32 2,322,750 +0.82(+0.50%)
Jan 04, 2021 169.02 169.48 163.10 165.50 3,164,821 -3.34(-1.98%)
Dec 31, 2020 168.84 168.84 168.84 1,413,250 +1.83(+1.10%)
Dec 30, 2020 167.44 168.39 166.68 167.01 1,413,250 +0.43(+0.26%)
Dec 29, 2020 166.63 167.75 165.91 166.58 1,712,023 +0.08(+0.05%)
Dec 28, 2020 167.21 167.60 165.21 166.50 1,482,012 -0.16(-0.10%)
Dec 24, 2020 165.85 167.94 165.85 166.66 627,200 +1.18(+0.71%)
Dec 23, 2020 167.45 168.00 165.47 165.48 1,697,282 -1.24(-0.74%)
Dec 22, 2020 167.71 168.39 165.87 166.72 2,447,915 -2.06(-1.22%)
Dec 21, 2020 168.88 169.00 165.80 168.78 3,655,862 -2.62(-1.53%)
Dec 18, 2020 172.52 172.89 169.00 171.40 7,356,500 -1.23(-0.71%)
Dec 17, 2020 171.73 173.90 171.10 172.63 3,473,616 +0.58(+0.34%)
Dec 16, 2020 169.69 173.19 166.75 172.05 6,009,541 +4.62(+2.76%)
Dec 15, 2020 159.43 168.23 158.05 167.43 6,974,224 +9.52(+6.03%)
Dec 14, 2020 160.69 162.29 157.83 157.91 4,390,085 -2.13(-1.33%)
Dec 11, 2020 159.72 161.18 159.06 160.04 3,435,600 -0.96(-0.60%)
Dec 10, 2020 159.87 162.00 158.18 161.00 6,429,777 +3.00(+1.90%)
Dec 09, 2020 154.59 158.94 153.68 158.00 8,363,771 +8.70(+5.83%)
Dec 08, 2020 146.98 150.14 146.91 149.30 2,754,357 +1.88(+1.28%)
Dec 07, 2020 147.30 148.33 146.48 147.42 2,636,564 -1.03(-0.69%)
Dec 04, 2020 144.07 148.72 144.00 148.45 3,058,700 +4.34(+3.01%)
Dec 03, 2020 145.70 146.50 143.13 144.11 4,058,876 -1.05(-0.72%)
Dec 02, 2020 145.56 147.09 144.38 145.16 3,756,435 -0.40(-0.27%)
Dec 01, 2020 146.69 148.06 145.26 145.56 3,954,407 -0.09(-0.06%)
Nov 30, 2020 146.34 148.17 144.90 145.65 5,840,406 -1.79(-1.21%)
Nov 27, 2020 145.65 147.92 145.36 147.44 1,753,900 +2.69(+1.86%)
Nov 25, 2020 144.90 145.34 142.61 144.75 3,223,700 -0.15(-0.10%)
Nov 24, 2020 143.36 145.64 143.11 144.90 4,126,897 +1.52(+1.06%)
Nov 23, 2020 145.54 145.62 141.16 143.38 3,794,158 -2.11(-1.45%)
Nov 20, 2020 142.84 147.09 142.84 145.49 5,064,300 +2.08(+1.45%)
Nov 19, 2020 140.25 143.89 138.92 143.41 4,625,341 +3.24(+2.31%)
Nov 18, 2020 141.90 142.42 140.13 140.17 2,795,069 -1.03(-0.73%)
Nov 17, 2020 139.57 141.96 138.61 141.20 3,619,242 +0.61(+0.43%)
Nov 16, 2020 143.06 144.30 140.00 140.59 4,957,617 -1.79(-1.26%)
Nov 13, 2020 142.43 143.21 141.32 142.38 2,144,800 +1.35(+0.96%)
Nov 12, 2020 142.93 143.46 139.86 141.03 3,463,421 -3.73(-2.58%)
Nov 11, 2020 147.76 147.76 143.37 144.76 3,045,730 -1.80(-1.23%)
Nov 10, 2020 147.60 149.20 143.79 146.56 5,374,384 +4.23(+2.97%)
Nov 09, 2020 142.54 144.75 140.60 142.33 5,425,603 -0.41(-0.29%)
Nov 06, 2020 145.05 147.39 139.10 142.74 6,229,700 -2.78(-1.91%)
Nov 05, 2020 147.68 148.81 144.70 145.52 5,730,503 -3.07(-2.07%)
Nov 04, 2020 134.90 151.98 134.90 148.59 12,209,831 +17.61(+13.44%)
Nov 03, 2020 133.64 134.07 130.70 130.98 3,628,442 -0.65(-0.49%)
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.