Eli Lilly (NY: LLY )

787.13 +8.95 (+1.15%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 119.63 120.03 115.02 119.40 8,343,770 -2.90(-2.37%)
Feb 27, 2020 126.21 127.48 122.16 122.29 4,534,868 -4.11(-3.25%)
Feb 26, 2020 128.49 129.71 126.19 126.40 4,921,721 -1.78(-1.39%)
Feb 25, 2020 131.52 131.80 127.43 128.18 3,593,497 -2.59(-1.98%)
Feb 24, 2020 131.84 134.03 130.51 130.77 4,994,009 -3.68(-2.74%)
Feb 21, 2020 133.79 135.03 132.84 134.46 3,064,513 +0.04(+0.03%)
Feb 20, 2020 134.07 135.18 133.66 134.42 3,608,718 +1.11(+0.83%)
Feb 19, 2020 134.06 134.27 132.87 133.31 3,256,638 -0.17(-0.13%)
Feb 18, 2020 133.49 134.38 133.03 133.48 3,019,429 -0.10(-0.08%)
Feb 14, 2020 134.66 134.72 133.06 133.59 2,402,361 -0.64(-0.48%)
Feb 13, 2020 135.23 136.07 134.22 134.23 3,650,422 -0.92(-0.68%)
Feb 12, 2020 136.24 136.46 135.13 135.15 4,197,801 -0.70(-0.51%)
Feb 11, 2020 137.24 137.36 134.84 135.84 3,160,519 -1.19(-0.87%)
Feb 10, 2020 133.25 137.07 132.90 137.03 5,194,767 -0.85(-0.62%)
Feb 07, 2020 138.64 138.64 136.91 137.88 2,835,634 -0.84(-0.60%)
Feb 06, 2020 139.13 139.25 138.25 138.72 3,488,253 -0.05(-0.03%)
Feb 05, 2020 136.34 138.77 136.11 138.76 4,312,173 +3.68(+2.73%)
Feb 04, 2020 134.01 135.68 133.52 135.08 3,374,116 +2.30(+1.73%)
Feb 03, 2020 132.34 133.32 131.54 132.78 5,455,687 +1.28(+0.97%)
Jan 31, 2020 134.53 134.53 131.34 131.50 4,155,546 -2.85(-2.12%)
Jan 30, 2020 130.13 135.34 130.05 134.36 5,567,892 +2.59(+1.97%)
Jan 29, 2020 131.38 132.92 130.87 131.77 2,989,717 +0.62(+0.47%)
Jan 28, 2020 130.61 131.73 130.18 131.15 2,812,969 +0.89(+0.69%)
Jan 27, 2020 129.34 131.00 129.34 130.25 3,001,236 -0.72(-0.55%)
Jan 24, 2020 133.58 133.72 130.62 130.97 3,380,164 -2.02(-1.52%)
Jan 23, 2020 133.02 133.48 131.73 132.98 3,332,899 -0.33(-0.25%)
Jan 22, 2020 133.02 133.96 132.49 133.31 2,911,734 +0.61(+0.46%)
Jan 21, 2020 131.37 133.32 130.36 132.70 5,149,565 +1.25(+0.95%)
Jan 17, 2020 132.67 133.48 131.24 131.45 5,727,230 -1.74(-1.31%)
Jan 16, 2020 133.56 133.70 131.70 133.19 4,027,978 +0.30(+0.23%)
Jan 15, 2020 132.39 133.43 131.85 132.89 3,903,967 +0.43(+0.33%)
Jan 14, 2020 130.89 132.69 130.07 132.45 4,975,104 +1.61(+1.23%)
Jan 13, 2020 130.15 131.83 129.85 130.84 5,433,717 +0.88(+0.68%)
Jan 10, 2020 127.87 130.21 127.63 129.96 4,436,201 +1.96(+1.53%)
Jan 09, 2020 126.71 128.41 126.20 128.00 4,802,660 +2.08(+1.65%)
Jan 08, 2020 124.74 126.39 124.32 125.92 5,509,608 +1.13(+0.91%)
Jan 07, 2020 124.03 125.18 124.03 124.79 2,599,783 +0.24(+0.19%)
Jan 06, 2020 123.72 124.84 123.31 124.55 2,233,041 +0.46(+0.37%)
Jan 03, 2020 122.71 124.75 122.64 124.09 2,085,418 -0.41(-0.33%)
Jan 02, 2020 124.09 124.55 123.11 124.51 2,340,594 +0.73(+0.59%)
Dec 31, 2019 123.54 123.86 122.90 123.77 1,645,696 +0.12(+0.10%)
Dec 30, 2019 123.86 124.24 123.24 123.65 1,971,030 -0.21(-0.17%)
Dec 27, 2019 123.90 124.09 123.22 123.86 2,295,033 +0.36(+0.29%)
Dec 26, 2019 123.37 124.03 123.05 123.50 1,350,686 +0.03(+0.02%)
Dec 24, 2019 123.43 123.56 122.55 123.47 1,290,923 -0.04(-0.03%)
Dec 23, 2019 124.68 124.85 123.39 123.51 2,626,436 -1.20(-0.97%)
Dec 20, 2019 124.77 129.02 123.59 124.71 9,801,862 +1.49(+1.21%)
Dec 19, 2019 121.56 123.36 120.86 123.22 4,697,116 +1.29(+1.06%)
Dec 18, 2019 120.43 122.41 120.25 121.94 8,678,715 +3.91(+3.31%)
Dec 17, 2019 116.77 119.63 116.12 118.03 7,131,421 +2.34(+2.02%)
Dec 16, 2019 115.90 117.02 114.95 115.69 3,683,038 +1.24(+1.09%)
Dec 13, 2019 114.87 115.07 113.69 114.45 3,550,808 -0.16(-0.14%)
Dec 12, 2019 113.53 114.83 113.53 114.61 3,142,549 +0.87(+0.76%)
Dec 11, 2019 113.53 114.14 112.99 113.74 3,650,843 +0.12(+0.11%)
Dec 10, 2019 113.53 114.09 113.11 113.62 3,814,918 +0.39(+0.34%)
Dec 09, 2019 112.56 113.80 112.01 113.23 2,479,544 +0.57(+0.50%)
Dec 06, 2019 112.98 113.67 112.61 112.67 2,615,189 -0.12(-0.11%)
Dec 05, 2019 111.50 112.93 110.69 112.79 3,189,015 +1.04(+0.93%)
Dec 04, 2019 111.39 111.92 110.72 111.75 2,757,698 +1.00(+0.90%)
Dec 03, 2019 109.62 111.05 109.17 110.76 3,241,601 +0.82(+0.75%)
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.