Eli Lilly (NY: LLY )

909.92 +4.95 (+0.55%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 139.48 141.43 138.20 141.02 5,335,958 +1.39(+1.00%)
Sep 29, 2020 140.99 141.42 139.03 139.63 3,472,860 -1.47(-1.04%)
Sep 28, 2020 143.86 144.41 140.91 141.10 2,547,882 -2.06(-1.44%)
Sep 25, 2020 141.38 143.29 140.86 143.16 2,561,588 +1.38(+0.97%)
Sep 24, 2020 142.20 142.59 140.40 141.78 3,594,199 -0.95(-0.67%)
Sep 23, 2020 142.96 144.42 141.67 142.73 3,721,853 -0.05(-0.03%)
Sep 22, 2020 143.78 144.41 142.10 142.78 3,071,059 -1.26(-0.87%)
Sep 21, 2020 145.93 146.40 142.01 144.03 3,674,481 -2.85(-1.94%)
Sep 18, 2020 144.85 147.20 144.85 146.88 13,865,535 +1.62(+1.11%)
Sep 17, 2020 143.11 145.46 142.40 145.26 3,800,477 +1.44(+1.00%)
Sep 16, 2020 144.55 145.46 143.66 143.82 3,798,647 +0.84(+0.59%)
Sep 15, 2020 142.87 144.69 142.35 142.99 3,068,559 +1.03(+0.72%)
Sep 14, 2020 142.04 143.39 140.50 141.96 3,224,952 +0.87(+0.61%)
Sep 11, 2020 140.59 142.13 139.94 141.09 3,150,318 +1.78(+1.28%)
Sep 10, 2020 142.79 143.48 138.82 139.31 4,157,879 -5.48(-3.78%)
Sep 09, 2020 143.50 146.84 143.21 144.79 2,443,847 +2.53(+1.78%)
Sep 08, 2020 143.81 144.16 141.48 142.25 4,567,433 -1.52(-1.06%)
Sep 04, 2020 141.83 145.37 140.96 143.78 4,578,216 +1.80(+1.27%)
Sep 03, 2020 145.00 146.12 140.49 141.98 4,435,701 -0.50(-0.35%)
Sep 02, 2020 139.85 142.91 139.58 142.48 2,526,453 +2.14(+1.53%)
Sep 01, 2020 141.59 142.15 139.72 140.34 2,476,208 -1.04(-0.73%)
Aug 31, 2020 140.38 141.76 140.08 141.38 4,650,525 +1.00(+0.71%)
Aug 28, 2020 141.80 142.10 140.03 140.38 2,206,923 -1.55(-1.09%)
Aug 27, 2020 143.46 143.81 141.90 141.93 3,302,175 -0.28(-0.19%)
Aug 26, 2020 142.14 142.40 140.44 142.20 3,180,007 -0.40(-0.28%)
Aug 25, 2020 143.25 144.16 142.25 142.60 2,326,090 +0.15(+0.11%)
Aug 24, 2020 142.96 143.29 141.24 142.45 2,380,990 +0.25(+0.17%)
Aug 21, 2020 144.19 144.20 140.96 142.20 3,266,300 -1.98(-1.37%)
Aug 20, 2020 145.34 145.62 143.72 144.19 1,921,052 -0.91(-0.62%)
Aug 19, 2020 146.54 147.11 144.82 145.09 2,035,165 -0.78(-0.54%)
Aug 18, 2020 144.96 145.91 144.00 145.87 2,057,384 +1.51(+1.04%)
Aug 17, 2020 143.79 145.48 143.25 144.37 2,838,938 +1.37(+0.96%)
Aug 14, 2020 142.72 144.52 142.10 143.00 1,614,309 -0.35(-0.25%)
Aug 13, 2020 143.69 144.52 142.71 143.35 2,180,745 -1.29(-0.89%)
Aug 12, 2020 142.97 145.22 142.78 144.63 2,563,793 +1.82(+1.28%)
Aug 11, 2020 145.06 145.19 142.41 142.81 2,218,202 -2.25(-1.55%)
Aug 10, 2020 144.99 145.53 143.67 145.06 1,840,719 +0.07(+0.05%)
Aug 07, 2020 145.02 145.53 143.71 144.99 2,127,712 +0.05(+0.03%)
Aug 06, 2020 145.87 147.43 143.16 144.95 2,295,605 -1.38(-0.95%)
Aug 05, 2020 148.67 149.32 145.34 146.33 2,611,681 -0.48(-0.33%)
Aug 04, 2020 145.42 147.91 145.15 146.81 3,437,758 +1.91(+1.31%)
Aug 03, 2020 144.87 145.87 143.37 144.91 3,815,355 +2.42(+1.70%)
Jul 31, 2020 145.08 145.38 141.02 142.49 5,634,488 -2.57(-1.77%)
Jul 30, 2020 150.23 150.28 142.64 145.06 7,001,114 -8.30(-5.41%)
Jul 29, 2020 154.10 154.56 152.74 153.36 3,278,679 -0.85(-0.55%)
Jul 28, 2020 153.28 156.83 152.97 154.21 3,673,788 +2.04(+1.34%)
Jul 27, 2020 151.32 153.35 150.36 152.17 2,858,091 +0.91(+0.60%)
Jul 24, 2020 153.09 153.09 150.23 151.26 2,370,933 -1.88(-1.23%)
Jul 23, 2020 156.68 156.87 152.45 153.14 2,540,611 -3.15(-2.01%)
Jul 22, 2020 156.95 157.24 153.91 156.29 1,778,765 -0.44(-0.28%)
Jul 21, 2020 158.21 158.55 156.21 156.72 1,625,010 -1.65(-1.04%)
Jul 20, 2020 157.85 159.01 157.13 158.37 1,905,159 +1.02(+0.65%)
Jul 17, 2020 157.42 158.58 156.54 157.35 3,193,414 +0.91(+0.58%)
Jul 16, 2020 156.39 156.85 154.16 156.44 1,568,165 -0.43(-0.27%)
Jul 15, 2020 156.62 157.84 155.39 156.86 2,474,604 +1.49(+0.96%)
Jul 14, 2020 153.67 156.22 153.15 155.38 2,787,611 +1.71(+1.11%)
Jul 13, 2020 156.07 158.33 152.68 153.67 3,644,788 -1.21(-0.78%)
Jul 10, 2020 157.52 157.52 154.29 154.88 2,368,086 -2.93(-1.86%)
Jul 09, 2020 161.06 161.89 155.22 157.81 3,116,980 -2.54(-1.58%)
Jul 08, 2020 158.18 161.01 158.18 160.35 2,934,161 +2.26(+1.43%)
Jul 07, 2020 157.50 159.64 156.69 158.10 3,452,467 -0.13(-0.08%)
Jul 06, 2020 155.93 160.15 155.50 158.23 2,910,958 +2.86(+1.84%)
Jul 02, 2020 155.56 156.22 153.94 155.37 2,067,487 +0.54(+0.35%)
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.