Eli Lilly (NY: LLY )

904.72 -0.25 (-0.03%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 225.56 229.81 223.69 223.89 3,908,233 +0.67(+0.30%)
Sep 29, 2021 218.42 224.26 217.60 223.22 4,097,902 +8.49(+3.95%)
Sep 28, 2021 219.37 219.38 213.37 214.73 3,701,570 -4.65(-2.12%)
Sep 27, 2021 222.84 223.90 218.62 219.38 2,871,150 -5.12(-2.28%)
Sep 24, 2021 225.55 228.09 224.17 224.50 1,695,142 -0.48(-0.22%)
Sep 23, 2021 222.19 226.94 221.91 224.98 1,973,521 +3.76(+1.70%)
Sep 22, 2021 222.87 223.87 220.60 221.22 2,610,581 -1.81(-0.81%)
Sep 21, 2021 224.86 226.47 222.62 223.03 2,242,306 -1.42(-0.63%)
Sep 20, 2021 221.02 225.51 220.24 224.46 2,893,065 +1.49(+0.67%)
Sep 17, 2021 222.59 223.67 221.15 222.97 4,623,613 -0.91(-0.41%)
Sep 16, 2021 226.82 227.41 222.61 223.88 3,052,824 -2.61(-1.15%)
Sep 15, 2021 226.34 231.96 225.83 226.48 2,892,243 +0.62(+0.27%)
Sep 14, 2021 231.32 232.36 224.79 225.86 3,949,256 -4.72(-2.05%)
Sep 13, 2021 232.60 233.67 227.86 230.58 2,923,485 -1.49(-0.64%)
Sep 10, 2021 234.69 236.33 231.17 232.07 4,787,614 -0.48(-0.21%)
Sep 09, 2021 245.44 246.14 232.24 232.56 5,135,518 -14.38(-5.82%)
Sep 08, 2021 246.71 247.78 245.81 246.94 1,591,750 +0.04(+0.02%)
Sep 07, 2021 250.97 252.73 246.52 246.90 2,480,608 -4.58(-1.82%)
Sep 03, 2021 252.74 252.74 248.82 251.48 1,160,512 -0.04(-0.02%)
Sep 02, 2021 249.43 251.68 248.52 251.52 1,516,949 +2.10(+0.84%)
Sep 01, 2021 250.52 250.75 246.60 249.42 3,051,437 -0.86(-0.34%)
Aug 31, 2021 254.69 255.46 249.86 250.28 2,820,582 -3.89(-1.53%)
Aug 30, 2021 252.94 255.88 251.56 254.18 1,342,352 +2.48(+0.99%)
Aug 27, 2021 254.38 254.97 250.56 251.70 1,898,777 -1.52(-0.60%)
Aug 26, 2021 255.81 257.35 252.50 253.22 1,788,419 -2.47(-0.97%)
Aug 25, 2021 254.63 256.32 253.19 255.69 2,465,022 +1.07(+0.42%)
Aug 24, 2021 257.95 259.15 253.66 254.62 3,855,838 -4.89(-1.89%)
Aug 23, 2021 263.86 264.45 259.40 259.51 2,516,859 -3.00(-1.14%)
Aug 20, 2021 261.03 264.40 260.72 262.51 1,586,010 +0.50(+0.19%)
Aug 19, 2021 257.90 263.42 257.20 262.01 1,961,840 +1.82(+0.70%)
Aug 18, 2021 263.57 266.24 259.72 260.19 2,608,299 -4.06(-1.54%)
Aug 17, 2021 262.75 267.32 258.89 264.25 2,162,786 +2.68(+1.03%)
Aug 16, 2021 256.67 261.88 256.07 261.57 2,707,224 +5.55(+2.17%)
Aug 13, 2021 254.99 257.45 254.86 256.02 1,529,849 +0.72(+0.28%)
Aug 12, 2021 255.04 256.33 253.38 255.30 2,168,105 +0.21(+0.08%)
Aug 11, 2021 260.39 261.69 253.70 255.09 2,913,018 -5.17(-1.99%)
Aug 10, 2021 257.65 261.83 257.10 260.25 2,133,000 +2.21(+0.86%)
Aug 09, 2021 255.55 263.72 255.47 258.04 3,352,393 +3.59(+1.41%)
Aug 06, 2021 254.52 255.25 251.84 254.45 2,231,364 -0.72(-0.28%)
Aug 05, 2021 254.29 256.45 252.41 255.17 2,342,364 +1.66(+0.66%)
Aug 04, 2021 247.26 261.41 246.70 253.51 4,029,947 +6.26(+2.53%)
Aug 03, 2021 236.40 250.52 236.40 247.25 5,596,641 +9.07(+3.81%)
Aug 02, 2021 237.34 239.43 235.91 238.18 2,027,591 +2.99(+1.27%)
Jul 30, 2021 236.54 237.56 234.35 235.19 1,972,432 -1.77(-0.75%)
Jul 29, 2021 239.05 239.77 233.97 236.96 1,992,320 -1.14(-0.48%)
Jul 28, 2021 235.06 239.92 234.36 238.10 1,747,696 +2.83(+1.20%)
Jul 27, 2021 235.39 235.73 234.38 235.27 2,191,327 +0.36(+0.15%)
Jul 26, 2021 234.29 236.91 234.29 234.91 2,773,552 -0.91(-0.39%)
Jul 23, 2021 231.11 236.20 230.42 235.82 2,534,808 +5.47(+2.37%)
Jul 22, 2021 229.18 231.52 228.30 230.35 1,763,661 +1.16(+0.51%)
Jul 21, 2021 228.31 229.27 225.62 229.19 1,709,818 +2.19(+0.97%)
Jul 20, 2021 226.98 229.64 225.95 227.00 2,378,994 +0.85(+0.38%)
Jul 19, 2021 223.19 226.30 222.70 226.15 2,387,408 +1.62(+0.72%)
Jul 16, 2021 224.56 225.09 223.32 224.53 2,307,818 +0.96(+0.43%)
Jul 15, 2021 226.99 227.94 222.82 223.57 3,738,861 -4.71(-2.06%)
Jul 14, 2021 227.74 229.13 226.72 228.28 2,177,775 +1.01(+0.45%)
Jul 13, 2021 227.93 228.57 226.04 227.27 2,044,810 -0.69(-0.30%)
Jul 12, 2021 227.14 229.88 227.12 227.96 3,032,087 +0.99(+0.43%)
Jul 09, 2021 229.08 230.33 224.81 226.97 4,172,749 -2.06(-0.90%)
Jul 08, 2021 224.59 229.17 224.18 229.03 2,516,737 +1.26(+0.55%)
Jul 07, 2021 227.18 228.52 225.49 227.77 3,252,506 +0.39(+0.17%)
Jul 06, 2021 225.84 227.54 225.27 227.39 3,235,840 +1.41(+0.62%)
Jul 02, 2021 224.05 226.22 223.44 225.98 2,064,599 +2.73(+1.22%)
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.