Eli Lilly (NY: LLY )

194.94 USD +2.59 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 142.85 142.85 139.47 139.64 3,913,400 -3.03(-2.12%)
Jan 30, 2020 138.18 143.72 138.10 142.67 5,243,447 +2.75(+1.97%)
Jan 29, 2020 139.51 141.14 138.97 139.92 2,815,504 +0.66(+0.47%)
Jan 28, 2020 138.69 139.88 138.23 139.26 2,649,056 +0.95(+0.69%)
Jan 27, 2020 137.34 139.10 137.34 138.31 2,826,352 -0.76(-0.55%)
Jan 24, 2020 141.85 141.99 138.70 139.07 3,183,200 -2.14(-1.52%)
Jan 23, 2020 141.25 141.74 139.88 141.21 3,138,689 -0.35(-0.25%)
Jan 22, 2020 141.25 142.25 140.69 141.56 2,742,065 +0.65(+0.46%)
Jan 21, 2020 139.50 141.57 138.43 140.91 4,849,496 +1.33(+0.95%)
Jan 17, 2020 140.88 141.74 139.36 139.58 5,393,500 -1.85(-1.31%)
Jan 16, 2020 141.83 141.97 139.85 141.43 3,793,265 +0.32(+0.23%)
Jan 15, 2020 140.58 141.69 140.01 141.11 3,676,480 +0.46(+0.33%)
Jan 14, 2020 138.99 140.90 138.12 140.65 4,685,201 +1.71(+1.23%)
Jan 13, 2020 138.20 139.99 137.89 138.94 5,117,090 +0.94(+0.68%)
Jan 10, 2020 135.78 138.27 135.53 138.00 4,177,700 +2.08(+1.53%)
Jan 09, 2020 134.55 136.36 134.01 135.92 4,522,806 +2.21(+1.65%)
Jan 08, 2020 132.46 134.21 132.01 133.71 5,188,559 +1.20(+0.91%)
Jan 07, 2020 131.70 132.93 131.70 132.51 2,448,292 +0.25(+0.19%)
Jan 06, 2020 131.37 132.56 130.94 132.26 2,102,920 +0.49(+0.37%)
Jan 03, 2020 130.30 132.47 130.23 131.77 1,963,900 -0.44(-0.33%)
Jan 02, 2020 131.77 132.26 130.73 132.21 2,204,206 +0.78(+0.59%)
Dec 31, 2019 131.18 131.52 130.50 131.43 1,549,800 +0.13(+0.10%)
Dec 30, 2019 131.52 131.93 130.87 131.30 1,856,177 -0.22(-0.17%)
Dec 27, 2019 131.57 131.77 130.84 131.52 2,161,300 +0.38(+0.29%)
Dec 26, 2019 131.00 131.70 130.66 131.14 1,271,981 +0.03(+0.02%)
Dec 24, 2019 131.07 131.21 130.13 131.11 1,215,700 -0.04(-0.03%)
Dec 23, 2019 132.39 132.58 131.03 131.15 2,473,392 -1.28(-0.97%)
Dec 20, 2019 132.49 137.00 131.24 132.43 9,230,700 +1.58(+1.21%)
Dec 19, 2019 129.08 130.99 128.34 130.85 4,423,412 +1.37(+1.06%)
Dec 18, 2019 127.88 129.98 127.69 129.48 8,173,000 +4.15(+3.31%)
Dec 17, 2019 124.00 127.03 123.31 125.33 6,715,868 +2.48(+2.02%)
Dec 16, 2019 123.07 124.26 122.06 122.85 3,468,425 +1.32(+1.09%)
Dec 13, 2019 121.98 122.19 120.72 121.53 3,343,900 -0.17(-0.14%)
Dec 12, 2019 120.56 121.93 120.56 121.70 2,959,431 +0.92(+0.76%)
Dec 11, 2019 120.56 121.20 119.98 120.78 3,438,106 +0.13(+0.11%)
Dec 10, 2019 120.56 121.15 120.11 120.65 3,592,620 +0.41(+0.34%)
Dec 09, 2019 119.53 120.84 118.94 120.24 2,335,059 +0.60(+0.50%)
Dec 06, 2019 119.97 120.71 119.58 119.64 2,462,800 -0.13(-0.11%)
Dec 05, 2019 118.40 119.92 117.54 119.77 3,003,189 +1.10(+0.93%)
Dec 04, 2019 118.28 118.84 117.57 118.67 2,597,005 +1.06(+0.90%)
Dec 03, 2019 116.40 117.92 115.92 117.61 3,052,711 +0.87(+0.75%)
Dec 02, 2019 117.52 118.25 116.10 116.74 2,199,667 -0.61(-0.52%)
Nov 29, 2019 117.23 118.04 117.17 117.35 1,243,900 -0.09(-0.08%)
Nov 27, 2019 117.73 117.90 116.62 117.44 1,798,200 +0.35(+0.30%)
Nov 26, 2019 117.47 118.11 117.00 117.09 4,705,805 -0.38(-0.32%)
Nov 25, 2019 116.60 118.46 116.60 117.47 2,939,299 +1.27(+1.09%)
Nov 22, 2019 115.09 116.68 114.71 116.20 3,120,000 +1.45(+1.26%)
Nov 21, 2019 114.70 115.52 113.29 114.75 2,909,502 +0.14(+0.12%)
Nov 20, 2019 114.96 115.92 114.05 114.61 3,638,226 -0.49(-0.43%)
Nov 19, 2019 114.03 116.12 113.75 115.10 3,781,613 +1.03(+0.90%)
Nov 18, 2019 113.02 114.13 112.86 114.07 3,361,588 +0.88(+0.78%)
Nov 15, 2019 111.33 113.82 111.33 113.19 4,857,300 +1.80(+1.62%)
Nov 14, 2019 112.19 112.36 111.00 111.39 2,627,138 -1.40(-1.24%)
Nov 13, 2019 112.87 113.53 112.25 112.79 3,275,038 -0.38(-0.34%)
Nov 12, 2019 112.77 114.04 112.45 113.17 2,273,220 +0.37(+0.33%)
Nov 11, 2019 113.46 114.21 112.22 112.80 1,770,222 -0.73(-0.64%)
Nov 08, 2019 112.65 113.57 112.10 113.53 2,224,200 +0.76(+0.67%)
Nov 07, 2019 114.23 114.63 112.03 112.77 3,076,243 -1.05(-0.92%)
Nov 06, 2019 111.57 114.29 111.51 113.82 3,973,691 +2.57(+2.31%)
Nov 05, 2019 112.95 113.08 110.51 111.25 3,357,292 -1.86(-1.64%)
Nov 04, 2019 113.24 114.33 112.86 113.11 3,002,129 +0.60(+0.53%)
Nov 01, 2019 114.07 114.51 112.31 112.51 2,629,100 -1.44(-1.26%)
Oct 31, 2019 112.36 114.67 112.00 113.95 4,124,383 +1.23(+1.09%)
Oct 30, 2019 111.37 113.21 111.26 112.72 2,424,676 +1.05(+0.94%)
Oct 29, 2019 112.50 112.81 111.50 111.67 2,987,828 -1.32(-1.17%)
Oct 28, 2019 110.62 113.19 110.62 112.99 4,168,518 +2.79(+2.53%)
Oct 25, 2019 108.08 110.59 107.54 110.20 4,234,600 +2.36(+2.19%)
Oct 24, 2019 107.50 108.21 106.25 107.84 3,314,908 +0.44(+0.41%)
Oct 23, 2019 106.00 107.75 101.36 107.40 9,115,286 -2.44(-2.22%)
Oct 22, 2019 109.98 111.46 108.89 109.84 5,750,265 +1.93(+1.79%)
Oct 21, 2019 108.92 109.00 107.77 107.91 4,079,997 -0.73(-0.67%)
Oct 18, 2019 108.31 108.94 107.90 108.64 2,207,000 +0.18(+0.17%)
Oct 17, 2019 109.22 109.46 108.26 108.46 2,268,095 +0.51(+0.47%)
Oct 16, 2019 109.18 109.48 107.79 107.95 2,316,857 -1.75(-1.60%)
Oct 15, 2019 108.35 110.10 108.22 109.70 1,761,041 +1.80(+1.67%)
Oct 14, 2019 108.52 109.13 107.88 107.90 1,371,611 -0.46(-0.42%)
Oct 11, 2019 107.75 109.14 107.59 108.36 2,558,300 +1.44(+1.35%)
Oct 10, 2019 107.03 107.49 106.58 106.92 2,797,589 -0.38(-0.35%)
Oct 09, 2019 107.56 108.15 106.88 107.30 1,637,391 +0.11(+0.10%)
Oct 08, 2019 106.89 108.32 105.95 107.19 2,841,693 -0.64(-0.59%)
Oct 07, 2019 108.31 108.65 107.57 107.83 1,506,055 -0.37(-0.34%)
Oct 04, 2019 107.49 108.26 107.00 108.20 2,889,300 +0.91(+0.85%)
Oct 03, 2019 107.09 108.10 106.21 107.29 2,875,446 +0.29(+0.27%)
Oct 02, 2019 110.33 110.64 106.66 107.00 4,556,003 -3.96(-3.57%)
Oct 01, 2019 111.94 112.45 110.40 110.96 2,493,452 -0.87(-0.78%)
Sep 30, 2019 112.37 113.45 111.68 111.83 2,580,818 -0.54(-0.48%)
Sep 27, 2019 112.35 113.37 111.38 112.37 1,906,200 +0.55(+0.49%)
Sep 26, 2019 112.04 112.66 110.69 111.82 2,684,304 +0.43(+0.39%)
Sep 25, 2019 112.88 113.85 111.31 111.39 3,117,780 -1.86(-1.64%)
Sep 24, 2019 114.36 114.55 111.94 113.25 3,578,773 -0.93(-0.81%)
Sep 23, 2019 116.00 116.54 113.97 114.18 2,933,808 -1.98(-1.70%)
Sep 20, 2019 115.93 117.23 114.47 116.16 7,543,800 +1.81(+1.58%)
Sep 19, 2019 112.86 115.11 112.39 114.35 3,947,358 +1.63(+1.45%)
Sep 18, 2019 111.44 112.91 111.17 112.72 3,165,105 +1.60(+1.44%)
Sep 17, 2019 110.33 111.19 109.63 111.12 2,489,448 +0.99(+0.90%)
Sep 16, 2019 110.42 110.53 109.21 110.13 1,728,877 -0.76(-0.69%)
Sep 13, 2019 111.74 112.15 110.24 110.89 2,842,500 -0.58(-0.52%)
Sep 12, 2019 112.05 112.42 111.12 111.47 3,578,254 -0.22(-0.20%)
Sep 11, 2019 111.78 112.00 110.29 111.69 3,403,957 +0.59(+0.53%)
Sep 10, 2019 108.37 111.13 106.40 111.10 6,589,495 +0.03(+0.03%)
Sep 09, 2019 114.52 114.52 110.35 111.07 4,982,379 -2.98(-2.61%)
Sep 06, 2019 114.78 114.99 113.84 114.05 2,904,600 -0.55(-0.48%)
Sep 05, 2019 113.96 115.44 113.26 114.60 4,045,864 +1.35(+1.19%)
Sep 04, 2019 114.38 114.50 112.45 113.25 3,758,039 -0.71(-0.62%)
Sep 03, 2019 112.54 114.02 112.19 113.96 3,710,342 +0.99(+0.88%)
Aug 30, 2019 112.82 114.17 111.92 112.97 2,870,600 +0.72(+0.64%)
Aug 29, 2019 111.81 112.38 110.60 112.25 2,708,553 +1.28(+1.15%)
Aug 28, 2019 110.33 111.54 109.79 110.97 1,744,383 +0.24(+0.22%)
Aug 27, 2019 112.31 112.88 110.73 110.73 2,945,178 -1.05(-0.94%)
Aug 26, 2019 110.61 111.82 110.25 111.78 2,565,480 +2.27(+2.07%)
Aug 23, 2019 111.46 112.56 108.88 109.51 3,870,200 -2.10(-1.88%)
Aug 22, 2019 111.44 112.27 110.79 111.61 1,840,186 +0.15(+0.13%)
Aug 21, 2019 112.00 112.44 110.00 111.46 2,207,306 +0.45(+0.41%)
Aug 20, 2019 112.33 112.88 110.91 111.01 2,074,810 -1.52(-1.35%)
Aug 19, 2019 111.05 112.94 110.79 112.53 2,903,526 +2.01(+1.82%)
Aug 16, 2019 110.94 111.33 109.29 110.52 3,497,500 +0.29(+0.26%)
Aug 15, 2019 110.71 111.31 109.21 110.23 3,939,889 -0.06(-0.05%)
Aug 14, 2019 114.86 114.87 110.22 110.29 4,937,899 -5.41(-4.68%)
Aug 13, 2019 113.53 116.14 113.43 115.70 5,322,106 +2.18(+1.92%)
Aug 12, 2019 112.90 114.06 112.29 113.52 2,153,892 -0.25(-0.22%)
Aug 09, 2019 113.24 114.55 112.35 113.77 2,788,100 -0.20(-0.18%)
Aug 08, 2019 111.96 114.54 111.64 113.97 4,815,896 +2.85(+2.56%)
Aug 07, 2019 110.37 111.38 108.53 111.12 4,231,696 -0.28(-0.25%)
Aug 06, 2019 109.47 112.12 109.04 111.40 5,490,050 +2.69(+2.47%)
Aug 05, 2019 111.38 112.49 107.44 108.71 4,764,838 -3.71(-3.30%)
Aug 02, 2019 110.96 113.27 110.57 112.42 4,477,600 +1.91(+1.73%)
Aug 01, 2019 109.02 110.74 108.31 110.51 3,678,958 +1.56(+1.43%)
Jul 31, 2019 108.06 110.71 107.61 108.95 5,535,653 +0.26(+0.24%)
Jul 30, 2019 108.30 110.02 107.00 108.69 4,664,227 -0.03(-0.03%)
Jul 29, 2019 108.07 110.24 108.07 108.72 3,192,261 +0.45(+0.42%)
Jul 26, 2019 107.91 109.23 107.54 108.27 3,470,700 +0.45(+0.42%)
Jul 25, 2019 108.57 110.38 107.68 107.82 4,596,773 -0.70(-0.65%)
Jul 24, 2019 108.35 109.66 107.16 108.52 3,762,454 +0.30(+0.28%)
Jul 23, 2019 107.79 109.40 106.06 108.22 5,098,250 +0.95(+0.89%)
Jul 22, 2019 106.92 107.36 105.87 107.27 2,894,549 +0.48(+0.45%)
Jul 19, 2019 108.50 108.51 106.58 106.79 4,821,000 -1.55(-1.43%)
Jul 18, 2019 107.83 108.48 107.24 108.34 3,232,898 +1.25(+1.17%)
Jul 17, 2019 109.35 109.65 107.08 107.09 3,507,329 -1.73(-1.59%)
Jul 16, 2019 109.00 109.19 107.97 108.82 2,206,469 +0.35(+0.32%)
Jul 15, 2019 108.30 109.16 107.59 108.47 4,405,386 +0.18(+0.17%)
Jul 12, 2019 109.47 109.47 105.15 108.29 7,211,100 -1.53(-1.39%)
Jul 11, 2019 111.53 112.24 109.10 109.82 6,589,620 -4.71(-4.11%)
Jul 10, 2019 113.27 114.65 112.67 114.53 3,338,232 +1.45(+1.28%)
Jul 09, 2019 111.85 113.36 111.85 113.08 2,717,664 +1.56(+1.40%)
Jul 08, 2019 112.47 112.79 110.91 111.52 2,998,695 -1.30(-1.15%)
Jul 05, 2019 114.05 114.37 112.55 112.82 2,444,000 -1.60(-1.40%)
Jul 03, 2019 114.87 115.46 113.78 114.42 3,707,600 +0.22(+0.19%)
Jul 02, 2019 112.82 114.21 112.40 114.20 2,343,608 +1.46(+1.30%)
Jul 01, 2019 111.31 112.84 110.64 112.74 3,238,667 +1.95(+1.76%)
Jun 28, 2019 111.70 111.83 110.02 110.79 8,958,600 -0.68(-0.61%)
Jun 27, 2019 111.74 112.21 111.15 111.47 3,615,883 +0.13(+0.12%)
Jun 26, 2019 114.81 114.95 110.62 111.34 4,677,367 -4.02(-3.48%)
Jun 25, 2019 115.51 116.83 115.17 115.36 2,110,156 -0.27(-0.23%)
Jun 24, 2019 115.08 116.15 114.71 115.63 2,570,460 +0.14(+0.12%)
Jun 21, 2019 115.74 115.93 114.81 115.49 4,024,500 -0.07(-0.06%)
Jun 20, 2019 116.35 117.07 115.26 115.56 2,840,116 +0.33(+0.29%)
Jun 19, 2019 115.02 115.99 114.34 115.23 3,320,713 +0.58(+0.51%)
Jun 18, 2019 113.65 114.83 113.22 114.65 2,868,693 +1.25(+1.10%)
Jun 17, 2019 111.64 113.42 111.34 113.40 3,032,339 +1.66(+1.49%)
Jun 14, 2019 112.13 112.25 111.01 111.74 3,188,000 -0.08(-0.07%)
Jun 13, 2019 115.40 115.40 110.61 111.82 8,477,341 -3.42(-2.97%)
Jun 12, 2019 112.66 115.50 112.50 115.24 3,793,797 +3.03(+2.70%)
Jun 11, 2019 114.78 115.59 111.85 112.21 5,681,300 -1.72(-1.51%)
Jun 10, 2019 116.00 116.00 113.88 113.93 8,172,376 -4.42(-3.73%)
Jun 07, 2019 118.19 118.94 117.89 118.35 2,726,200 +0.85(+0.72%)
Jun 06, 2019 117.35 118.94 117.27 117.50 3,882,487 +0.48(+0.41%)
Jun 05, 2019 118.03 118.38 116.53 117.02 4,175,955 -0.54(-0.46%)
Jun 04, 2019 118.08 118.93 117.41 117.56 3,122,756 +0.79(+0.68%)
Jun 03, 2019 116.53 117.72 116.04 116.77 4,722,005 +0.83(+0.72%)
May 31, 2019 115.34 117.58 114.99 115.94 6,098,400 +0.04(+0.03%)
May 30, 2019 115.49 116.30 114.96 115.90 2,328,251 +0.41(+0.36%)
May 29, 2019 115.65 115.80 114.43 115.49 5,847,999 -0.27(-0.23%)
May 28, 2019 117.09 118.41 115.71 115.76 4,906,534 -1.03(-0.88%)
May 24, 2019 117.53 117.55 116.45 116.79 2,054,700 -0.02(-0.02%)
May 23, 2019 117.76 117.96 116.48 116.81 3,653,517 -1.17(-0.99%)
May 22, 2019 116.12 118.39 116.12 117.98 3,934,227 +1.40(+1.20%)
May 21, 2019 117.04 117.79 116.53 116.58 2,611,127 +0.35(+0.30%)
May 20, 2019 115.87 116.30 115.00 116.23 3,042,762 +0.22(+0.19%)
May 17, 2019 115.70 116.65 115.22 116.01 3,109,700 -0.72(-0.62%)
May 16, 2019 114.57 117.68 114.57 116.73 3,914,071 +1.11(+0.96%)
May 15, 2019 115.25 115.84 114.32 115.62 3,724,484 +0.68(+0.59%)
May 14, 2019 114.73 115.53 114.53 114.94 3,668,359 +0.57(+0.50%)
May 13, 2019 114.86 115.19 113.87 114.37 4,284,647 -1.85(-1.59%)
May 10, 2019 115.63 116.32 114.22 116.22 3,660,400 +0.42(+0.36%)
May 09, 2019 115.86 116.14 114.78 115.80 5,818,894 -0.45(-0.39%)
May 08, 2019 115.23 116.89 115.23 116.25 2,992,573 +1.31(+1.14%)
May 07, 2019 116.30 116.49 114.46 114.94 5,126,221 -1.71(-1.47%)
May 06, 2019 115.82 117.08 115.30 116.65 5,952,074 -0.26(-0.22%)
May 03, 2019 118.44 118.44 116.54 116.91 5,695,400 -1.55(-1.31%)
May 02, 2019 118.44 118.57 116.86 118.46 4,169,249 +0.28(+0.24%)
May 01, 2019 117.05 119.53 116.56 118.18 5,392,075 +1.14(+0.97%)
Apr 30, 2019 116.61 117.14 114.91 117.04 7,548,382 -2.56(-2.14%)
Apr 29, 2019 119.90 120.01 119.25 119.60 4,097,335 -0.27(-0.23%)
Apr 26, 2019 118.83 119.92 118.67 119.87 3,372,500 +1.64(+1.39%)
Apr 25, 2019 117.75 118.68 116.75 118.23 3,425,006 +0.23(+0.19%)
Apr 24, 2019 118.29 118.43 117.23 118.00 4,254,080 +0.51(+0.43%)
Apr 23, 2019 116.04 117.89 115.43 117.49 5,891,462 +2.02(+1.75%)
Apr 22, 2019 115.04 115.57 113.65 115.47 7,519,720 +0.27(+0.23%)
Apr 18, 2019 116.23 116.65 114.14 115.20 9,805,700 -1.30(-1.12%)
Apr 17, 2019 120.00 120.06 115.89 116.50 14,821,150 -3.46(-2.88%)
Apr 16, 2019 124.93 124.93 119.79 119.96 6,573,485 -4.12(-3.32%)
Apr 15, 2019 123.77 124.35 123.16 124.08 4,549,115 +1.02(+0.83%)
Apr 12, 2019 125.24 125.24 123.02 123.06 5,470,300 -2.09(-1.67%)
Apr 11, 2019 126.86 127.32 124.51 125.15 5,520,681 -2.04(-1.60%)
Apr 10, 2019 127.97 127.97 126.93 127.19 4,227,063 -0.05(-0.04%)
Apr 09, 2019 126.76 128.12 126.60 127.24 4,215,648 +0.08(+0.06%)
Apr 08, 2019 126.50 127.28 126.09 127.16 3,430,908 +0.17(+0.13%)
Apr 05, 2019 126.49 127.01 125.61 126.99 4,656,300 +1.38(+1.10%)
Apr 04, 2019 127.34 127.35 124.61 125.61 5,540,197 -1.44(-1.13%)
Apr 03, 2019 129.11 129.25 126.84 127.05 4,425,340 -2.27(-1.76%)
Apr 02, 2019 129.04 129.57 128.24 129.32 3,214,621 +0.27(+0.21%)
Apr 01, 2019 130.71 131.35 129.05 129.05 5,131,740 -0.71(-0.55%)
Mar 29, 2019 129.01 129.93 128.98 129.76 5,729,000 +0.81(+0.63%)
Mar 28, 2019 129.34 129.90 128.87 128.95 6,112,929 +0.18(+0.14%)
Mar 27, 2019 130.96 131.55 128.52 128.77 7,504,942 -2.25(-1.72%)
Mar 26, 2019 130.24 132.13 129.70 131.02 5,872,941 +1.15(+0.89%)
Mar 25, 2019 128.61 130.58 128.41 129.87 5,972,779 +1.57(+1.22%)
Mar 22, 2019 128.73 129.48 127.43 128.30 15,332,800 -0.01(-0.01%)
Mar 21, 2019 126.88 128.98 126.64 128.31 5,704,385 +0.15(+0.12%)
Mar 20, 2019 127.54 129.10 126.83 128.16 7,520,305 +1.57(+1.24%)
Mar 19, 2019 125.26 126.65 125.14 126.59 13,726,255 +1.35(+1.08%)
Mar 18, 2019 123.99 125.35 123.50 125.24 16,052,327 +1.30(+1.05%)
Mar 15, 2019 123.10 124.16 121.96 123.94 47,331,000 +0.86(+0.70%)
Mar 14, 2019 124.98 124.98 122.51 123.08 42,768,797 -1.23(-0.99%)
Mar 13, 2019 124.60 130.75 123.16 124.31 68,139,300 +0.81(+0.66%)
Mar 12, 2019 123.65 124.02 122.68 123.50 8,077,886 +0.00(+0.00%)
Mar 11, 2019 122.80 124.91 122.51 123.50 61,771,150 -3.20(-2.53%)
Mar 08, 2019 126.37 126.98 125.25 126.70 50,169,700 +0.36(+0.28%)
Mar 07, 2019 126.41 127.19 125.13 126.34 60,613,962 -0.34(-0.27%)
Mar 06, 2019 128.49 128.79 125.39 126.68 74,822,518 -1.81(-1.41%)
Mar 05, 2019 128.40 128.87 126.72 128.49 53,212,631 +1.03(+0.81%)
Mar 04, 2019 130.51 130.51 125.34 127.46 59,468,544 -1.38(-1.07%)
Mar 01, 2019 127.25 129.42 126.58 128.84 43,291,100 +2.55(+2.02%)
Feb 28, 2019 125.52 127.77 125.20 126.29 36,023,007 +0.61(+0.49%)
Feb 27, 2019 124.49 126.48 124.08 125.68 32,135,597 +1.01(+0.81%)
Feb 26, 2019 123.86 125.16 123.32 124.67 20,790,903 +0.78(+0.63%)
Feb 25, 2019 124.10 124.67 123.47 123.89 13,682,306 -0.11(-0.09%)
Feb 22, 2019 122.73 124.74 122.65 124.00 19,574,000 +1.28(+1.04%)
Feb 21, 2019 122.06 123.76 121.80 122.72 20,798,747 +0.06(+0.05%)
Feb 20, 2019 122.38 123.05 121.61 122.66 19,880,295 +0.53(+0.43%)
Feb 19, 2019 121.31 123.33 121.30 122.13 17,861,295 -0.35(-0.29%)
Feb 15, 2019 121.18 122.48 120.40 122.48 10,366,400 +1.73(+1.43%)
Feb 14, 2019 118.94 121.25 118.80 120.75 17,846,987 +1.10(+0.92%)
Feb 13, 2019 119.60 120.28 118.11 119.65 12,737,955 +0.16(+0.13%)
Feb 12, 2019 117.76 119.90 117.50 119.49 6,975,515 +1.48(+1.25%)
Feb 11, 2019 119.20 119.94 117.04 118.01 7,203,060 -1.59(-1.33%)
Feb 08, 2019 117.73 121.43 117.45 119.60 16,195,300 +2.10(+1.79%)
Feb 07, 2019 119.00 119.33 116.86 117.50 7,931,831 -1.77(-1.48%)
Feb 06, 2019 118.67 120.82 117.74 119.27 7,420,120 -1.16(-0.96%)
Feb 05, 2019 120.72 121.74 120.40 120.43 7,746,925 +0.26(+0.22%)
Feb 04, 2019 121.21 121.84 118.69 120.17 4,507,843 -0.72(-0.60%)
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.