Eli Lilly (NY: LLY )

909.37 +4.40 (+0.49%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 454.98 454.98 446.83 450.55 2,129,061 -3.90(-0.86%)
Jul 28, 2023 451.12 455.53 447.81 454.45 1,451,097 +3.46(+0.77%)
Jul 27, 2023 449.33 454.64 448.27 450.99 1,900,224 +1.39(+0.31%)
Jul 26, 2023 451.00 451.00 442.63 449.60 1,976,911 -3.92(-0.86%)
Jul 25, 2023 453.73 456.86 452.58 453.51 1,754,687 -1.76(-0.39%)
Jul 24, 2023 457.94 461.54 453.64 455.28 2,209,791 -2.70(-0.59%)
Jul 21, 2023 461.31 462.93 457.90 457.98 2,246,678 -1.76(-0.38%)
Jul 20, 2023 451.14 461.13 451.02 459.74 2,647,335 +10.17(+2.26%)
Jul 19, 2023 447.43 451.00 444.61 449.57 2,232,340 +2.34(+0.52%)
Jul 18, 2023 443.02 449.33 441.12 447.23 2,257,056 +4.02(+0.91%)
Jul 17, 2023 445.50 446.64 439.36 443.21 2,369,071 -2.30(-0.52%)
Jul 14, 2023 437.22 446.49 436.99 445.50 2,981,247 +14.63(+3.40%)
Jul 13, 2023 436.36 438.35 430.52 430.88 2,889,583 -5.85(-1.34%)
Jul 12, 2023 434.61 440.39 431.18 436.72 3,135,301 +1.20(+0.28%)
Jul 11, 2023 446.04 446.60 433.76 435.52 3,604,267 -13.65(-3.04%)
Jul 10, 2023 448.97 450.67 445.75 449.17 2,029,161 +1.07(+0.24%)
Jul 07, 2023 458.26 459.53 447.27 448.10 2,940,616 -11.03(-2.40%)
Jul 06, 2023 459.05 463.49 457.56 459.13 2,212,237 -2.47(-0.53%)
Jul 05, 2023 458.03 463.14 455.95 461.60 2,149,258 +4.24(+0.93%)
Jul 03, 2023 462.16 462.16 453.35 457.36 2,132,739 -7.49(-1.61%)
Jun 30, 2023 460.56 465.74 459.92 464.85 3,204,245 +4.45(+0.97%)
Jun 29, 2023 455.02 461.73 453.48 460.40 2,130,940 +5.74(+1.26%)
Jun 28, 2023 464.39 464.41 453.30 454.66 2,879,761 -5.75(-1.25%)
Jun 27, 2023 458.43 463.86 447.73 460.41 4,175,097 +11.64(+2.59%)
Jun 26, 2023 461.17 461.17 444.97 448.78 3,241,724 -6.03(-1.33%)
Jun 23, 2023 452.98 455.96 448.34 454.80 4,919,321 +1.15(+0.25%)
Jun 22, 2023 451.00 458.19 449.83 453.65 2,938,968 +4.64(+1.03%)
Jun 21, 2023 450.50 451.33 446.25 449.01 2,368,449 +1.04(+0.23%)
Jun 20, 2023 441.94 450.88 441.19 447.97 2,528,833 +4.20(+0.95%)
Jun 16, 2023 451.79 452.96 443.56 443.77 4,333,856 -6.16(-1.37%)
Jun 15, 2023 444.06 452.56 443.75 449.94 2,306,943 +6.15(+1.39%)
Jun 14, 2023 440.38 444.83 439.64 443.78 2,182,626 +1.98(+0.45%)
Jun 13, 2023 439.77 443.46 438.36 441.80 1,781,838 +0.41(+0.09%)
Jun 12, 2023 442.22 443.06 434.82 441.39 2,589,461 -0.72(-0.16%)
Jun 09, 2023 445.35 445.35 438.71 442.12 2,100,827 +0.38(+0.09%)
Jun 08, 2023 432.05 443.53 428.54 441.74 2,058,714 +9.21(+2.13%)
Jun 07, 2023 436.33 442.76 431.85 432.53 2,479,829 -6.64(-1.51%)
Jun 06, 2023 443.89 444.92 436.15 439.17 1,509,230 -1.18(-0.27%)
Jun 05, 2023 439.10 443.86 437.37 440.35 2,346,929 +1.91(+0.44%)
Jun 02, 2023 436.09 440.79 432.94 438.44 2,521,231 +5.79(+1.34%)
Jun 01, 2023 426.48 432.95 424.36 432.65 2,940,348 +6.97(+1.64%)
May 31, 2023 423.24 426.77 420.28 425.68 3,985,662 +2.20(+0.52%)
May 30, 2023 420.06 424.96 418.35 423.48 2,618,771 +1.44(+0.34%)
May 26, 2023 421.16 427.87 419.94 422.04 2,359,367 -1.51(-0.36%)
May 25, 2023 422.63 424.43 416.11 423.55 2,908,300 +1.53(+0.36%)
May 24, 2023 420.27 425.18 416.56 422.02 3,159,865 +2.54(+0.61%)
May 23, 2023 429.11 432.06 417.80 419.49 4,531,736 -10.69(-2.48%)
May 22, 2023 440.40 450.95 428.58 430.17 4,436,358 -8.32(-1.90%)
May 19, 2023 435.14 443.57 435.14 438.49 3,473,502 +4.45(+1.03%)
May 18, 2023 432.66 435.65 429.78 434.04 2,288,077 +0.42(+0.10%)
May 17, 2023 434.94 435.09 428.92 433.62 2,294,100 +0.81(+0.19%)
May 16, 2023 430.38 434.62 426.87 432.81 2,147,922 +2.12(+0.49%)
May 15, 2023 431.54 432.16 426.88 430.69 2,254,518 +0.08(+0.02%)
May 12, 2023 436.29 441.62 430.60 430.61 3,974,246 +0.01(+0.00%)
May 11, 2023 431.73 431.88 426.21 430.60 2,625,603 -0.37(-0.08%)
May 10, 2023 421.21 433.40 421.21 430.96 2,798,089 +7.45(+1.76%)
May 09, 2023 426.86 430.65 423.18 423.51 2,631,610 -4.29(-1.00%)
May 08, 2023 421.35 430.05 418.19 427.80 2,506,756 +4.85(+1.15%)
May 05, 2023 423.23 426.37 419.73 422.95 2,785,037 -0.62(-0.15%)
May 04, 2023 426.54 427.78 420.38 423.57 4,117,027 -2.72(-0.64%)
May 03, 2023 410.31 429.26 409.60 426.29 10,245,386 +26.68(+6.68%)
May 02, 2023 402.37 406.86 394.72 399.60 3,928,920 -1.59(-0.40%)
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.