Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eli Lilly (NY: LLY )

771.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 360.26 367.44 357.03 366.19 5,627,211 +7.04(+1.96%)
Nov 29, 2022 359.81 361.28 355.91 359.15 2,235,292 -1.80(-0.50%)
Nov 28, 2022 358.66 364.64 356.24 360.95 2,514,495 +0.51(+0.14%)
Nov 25, 2022 358.12 361.01 356.78 360.44 1,052,975 +3.48(+0.98%)
Nov 23, 2022 356.58 357.69 353.90 356.95 2,019,843 +0.83(+0.23%)
Nov 22, 2022 357.23 358.02 352.59 356.12 2,492,742 -0.29(-0.08%)
Nov 21, 2022 355.64 358.96 350.69 356.41 2,025,886 -0.49(-0.14%)
Nov 18, 2022 357.77 359.86 354.61 356.90 2,453,992 +0.89(+0.25%)
Nov 17, 2022 348.26 357.52 348.06 356.01 2,969,924 +7.74(+2.22%)
Nov 16, 2022 345.39 352.18 345.35 348.28 3,611,374 +2.94(+0.85%)
Nov 15, 2022 352.24 352.28 341.79 345.34 4,235,093 -6.03(-1.72%)
Nov 14, 2022 354.34 356.04 335.64 351.37 4,779,613 +4.68(+1.35%)
Nov 11, 2022 360.33 361.97 339.03 346.69 6,753,863 -16.16(-4.45%)
Nov 10, 2022 361.39 363.12 357.22 362.85 3,041,821 +5.36(+1.50%)
Nov 09, 2022 362.57 363.91 356.15 357.48 2,397,134 -3.34(-0.92%)
Nov 08, 2022 359.33 362.88 356.17 360.82 3,329,541 +1.56(+0.44%)
Nov 07, 2022 352.30 361.15 351.81 359.26 2,599,258 +7.54(+2.14%)
Nov 04, 2022 359.38 360.05 347.71 351.72 3,053,363 -4.20(-1.18%)
Nov 03, 2022 348.42 357.05 345.91 355.92 2,644,008 +6.61(+1.89%)
Nov 02, 2022 348.52 349.31 3,836,594 +2.34(+0.68%)
Nov 01, 2022 340.32 353.27 335.32 346.96 7,124,884 -9.36(-2.63%)
Oct 31, 2022 352.94 358.12 344.88 356.32 4,326,741 +2.15(+0.61%)
Oct 28, 2022 354.58 356.23 351.35 354.17 2,989,699 +3.51(+1.00%)
Oct 27, 2022 353.27 355.37 349.66 350.65 2,385,504 -1.51(-0.43%)
Oct 26, 2022 346.89 355.72 344.86 352.16 2,412,187 +6.45(+1.86%)
Oct 25, 2022 341.00 346.72 337.59 345.71 2,553,263 +3.36(+0.98%)
Oct 24, 2022 338.74 346.17 338.74 342.36 3,430,605 +7.02(+2.09%)
Oct 21, 2022 323.83 336.98 321.57 335.34 3,338,010 +11.51(+3.56%)
Oct 20, 2022 325.88 326.16 320.71 323.83 1,789,770 -0.22(-0.07%)
Oct 19, 2022 329.91 330.28 320.78 324.05 2,457,444 -5.65(-1.71%)
Oct 18, 2022 328.82 329.99 325.11 329.69 2,121,051 +2.23(+0.68%)
Oct 17, 2022 327.49 332.20 326.47 327.46 2,265,793 +1.35(+0.41%)
Oct 14, 2022 326.28 329.95 323.00 326.11 2,267,829 -0.70(-0.21%)
Oct 13, 2022 314.04 328.06 314.02 326.81 2,706,094 +7.41(+2.32%)
Oct 12, 2022 322.17 328.34 318.72 319.40 1,793,268 -2.98(-0.92%)
Oct 11, 2022 314.90 323.79 314.34 322.38 2,641,022 +3.65(+1.15%)
Oct 10, 2022 321.03 321.80 315.14 318.73 1,987,394 -2.73(-0.85%)
Oct 07, 2022 327.67 327.76 319.73 321.46 2,643,750 -6.19(-1.89%)
Oct 06, 2022 322.72 333.86 321.66 327.65 4,366,709 +1.15(+0.35%)
Oct 05, 2022 323.07 328.53 322.30 326.50 2,221,263 +1.86(+0.57%)
Oct 04, 2022 317.05 324.84 316.65 324.64 2,664,664 +8.21(+2.59%)
Oct 03, 2022 320.80 324.10 312.00 316.43 3,394,690 -1.77(-0.56%)
Sep 30, 2022 321.94 324.26 317.29 318.20 4,546,527 -6.55(-2.02%)
Sep 29, 2022 328.65 329.35 322.06 324.75 3,802,888 -4.30(-1.31%)
Sep 28, 2022 328.22 336.26 322.87 329.05 9,588,227 +22.91(+7.48%)
Sep 27, 2022 304.23 308.95 303.41 306.14 3,032,498 +3.54(+1.17%)
Sep 26, 2022 303.88 306.76 300.02 302.60 3,820,829 -3.90(-1.27%)
Sep 23, 2022 306.90 310.16 300.26 306.50 4,646,596 +0.58(+0.19%)
Sep 22, 2022 296.01 307.63 295.18 305.92 6,009,651 +14.16(+4.85%)
Sep 21, 2022 296.21 299.68 291.60 291.76 2,276,871 -5.17(-1.74%)
Sep 20, 2022 298.98 298.98 294.18 296.92 1,846,062 -3.31(-1.10%)
Sep 19, 2022 301.60 301.64 292.91 300.23 2,556,181 -3.74(-1.23%)
Sep 16, 2022 303.06 306.99 301.85 303.97 4,451,320 -0.57(-0.19%)
Sep 15, 2022 304.78 307.31 300.88 304.54 2,385,417 -0.14(-0.05%)
Sep 14, 2022 302.32 306.85 301.03 304.68 2,038,869 +3.08(+1.02%)
Sep 13, 2022 305.07 307.34 300.13 301.60 2,309,075 -8.60(-2.77%)
Sep 12, 2022 313.81 315.35 309.87 310.20 2,110,782 -2.44(-0.78%)
Sep 09, 2022 311.41 315.07 310.20 312.64 2,212,630 +2.16(+0.70%)
Sep 08, 2022 306.98 310.70 302.69 310.48 2,248,107 +3.84(+1.25%)
Sep 07, 2022 303.85 307.42 300.02 306.64 2,264,211 +4.70(+1.56%)
Sep 06, 2022 298.12 307.85 297.42 301.93 2,359,794 +5.40(+1.82%)
Sep 02, 2022 305.17 305.28 294.99 296.53 2,573,790 -7.68(-2.52%)
Sep 01, 2022 296.21 304.48 295.71 304.21 2,986,709 +7.77(+2.62%)
Aug 31, 2022 302.25 303.90 296.31 296.43 3,235,911 -5.72(-1.89%)
Aug 30, 2022 305.20 307.00 301.14 302.15 2,012,152 -3.06(-1.00%)
Aug 29, 2022 308.35 309.86 304.75 305.21 1,724,440 -5.32(-1.71%)
Aug 26, 2022 318.44 319.42 310.24 310.53 1,888,050 -7.46(-2.35%)
Aug 25, 2022 315.49 318.22 310.80 317.99 2,009,754 +4.20(+1.34%)
Aug 24, 2022 311.43 315.75 310.20 313.79 1,856,117 +3.71(+1.20%)
Aug 23, 2022 316.12 316.71 308.87 310.08 3,011,088 -7.87(-2.48%)
Aug 22, 2022 317.15 320.58 315.29 317.95 2,528,007 +0.32(+0.10%)
Aug 19, 2022 312.45 320.56 312.44 317.63 3,448,247 +5.95(+1.91%)
Aug 18, 2022 311.70 313.88 309.20 311.68 2,298,518 -0.10(-0.03%)
Aug 17, 2022 305.07 315.49 305.07 311.77 2,791,568 +6.41(+2.10%)
Aug 16, 2022 308.93 309.36 304.70 305.37 2,283,944 -3.57(-1.16%)
Aug 15, 2022 304.29 309.60 302.42 308.94 2,841,007 +5.77(+1.90%)
Aug 12, 2022 298.10 303.58 296.50 303.17 2,342,413 +7.76(+2.63%)
Aug 11, 2022 295.27 299.58 293.90 295.41 2,241,723 -3.37(-1.13%)
Aug 10, 2022 298.68 301.25 296.80 298.78 2,396,887 +1.56(+0.52%)
Aug 09, 2022 299.25 300.83 295.54 297.22 2,164,450 +0.51(+0.17%)
Aug 08, 2022 294.90 300.26 290.86 296.71 3,282,042 +1.16(+0.39%)
Aug 05, 2022 296.69 299.48 294.56 295.56 2,869,214 -4.38(-1.46%)
Aug 04, 2022 304.27 304.31 296.46 299.94 4,787,789 -7.89(-2.56%)
Aug 03, 2022 314.50 314.84 304.29 307.83 5,249,201 -6.25(-1.99%)
Aug 02, 2022 320.93 322.69 313.25 314.07 3,472,073 -3.87(-1.22%)
Aug 01, 2022 321.25 324.11 317.27 317.95 2,510,469 -5.43(-1.68%)
Jul 29, 2022 324.73 324.73 320.57 323.38 3,466,302 -1.09(-0.34%)
Jul 28, 2022 323.92 327.21 315.58 324.47 2,422,320 +1.82(+0.57%)
Jul 27, 2022 322.69 324.54 318.97 322.65 1,677,343 -2.57(-0.79%)
Jul 26, 2022 324.66 326.21 322.32 325.22 1,847,626 +0.01(+0.00%)
Jul 25, 2022 322.46 325.91 321.79 325.21 1,775,686 +2.75(+0.85%)
Jul 22, 2022 320.70 322.92 319.60 322.46 1,886,957 +1.80(+0.56%)
Jul 21, 2022 315.30 321.77 313.59 320.67 1,725,086 +4.80(+1.52%)
Jul 20, 2022 320.83 321.55 314.18 315.87 2,091,035 -4.09(-1.28%)
Jul 19, 2022 317.89 321.12 315.68 319.96 1,659,952 +4.34(+1.38%)
Jul 18, 2022 323.81 325.62 313.59 315.62 2,157,651 -9.64(-2.96%)
Jul 15, 2022 325.62 328.92 321.89 325.26 3,405,481 +4.62(+1.44%)
Jul 14, 2022 311.47 321.49 309.48 320.64 2,666,584 +4.35(+1.37%)
Jul 13, 2022 315.85 318.47 314.69 316.29 2,614,318 -1.11(-0.35%)
Jul 12, 2022 323.69 325.64 317.17 317.40 2,098,420 -7.34(-2.26%)
Jul 11, 2022 324.29 326.32 323.13 324.74 1,369,126 +0.59(+0.18%)
Jul 08, 2022 320.30 328.12 319.92 324.15 1,935,314 +2.47(+0.77%)
Jul 07, 2022 320.99 324.18 320.00 321.68 2,441,654 -2.16(-0.67%)
Jul 06, 2022 321.73 326.38 320.50 323.83 2,296,313 +2.91(+0.91%)
Jul 05, 2022 316.27 321.17 312.83 320.92 2,150,251 +2.42(+0.76%)
Jul 01, 2022 317.68 319.18 311.68 318.50 1,859,626 +0.47(+0.15%)
Jun 30, 2022 315.97 320.79 313.89 318.03 2,787,143 +1.21(+0.38%)
Jun 29, 2022 312.07 318.49 311.57 316.82 2,612,066 +5.28(+1.69%)
Jun 28, 2022 320.27 322.77 310.70 311.54 2,801,535 -9.47(-2.95%)
Jun 27, 2022 318.03 324.52 315.84 321.01 3,281,825 +1.62(+0.51%)
Jun 24, 2022 313.44 319.59 312.91 319.39 5,556,299 +12.65(+4.13%)
Jun 23, 2022 303.58 307.20 301.31 306.74 3,801,518 +5.92(+1.97%)
Jun 22, 2022 291.28 303.73 290.80 300.82 4,624,272 +9.17(+3.14%)
Jun 21, 2022 286.79 293.56 284.76 291.65 2,876,068 +6.32(+2.21%)
Jun 17, 2022 284.46 295.23 284.14 285.33 7,034,568 +2.78(+0.98%)
Jun 16, 2022 284.65 284.65 277.69 282.56 2,679,953 -4.83(-1.68%)
Jun 15, 2022 286.02 290.67 283.01 287.38 2,008,183 +2.16(+0.76%)
Jun 14, 2022 283.64 286.41 281.79 285.23 2,469,482 -0.48(-0.17%)
Jun 13, 2022 284.87 287.55 282.99 285.71 2,955,126 -5.62(-1.93%)
Jun 10, 2022 293.51 295.89 291.19 291.33 2,519,864 -6.12(-2.06%)
Jun 09, 2022 305.64 305.95 297.31 297.45 2,003,451 -10.04(-3.27%)
Jun 08, 2022 306.45 309.46 304.86 307.49 2,736,387 +1.36(+0.45%)
Jun 07, 2022 298.18 306.18 297.22 306.13 3,722,715 +8.57(+2.88%)
Jun 06, 2022 309.10 309.10 297.29 297.56 3,789,204 +1.68(+0.57%)
Jun 03, 2022 296.38 299.96 294.95 295.88 2,538,583 -0.76(-0.26%)
Jun 02, 2022 304.63 304.72 292.46 296.64 3,773,885 -8.48(-2.78%)
Jun 01, 2022 307.44 307.89 299.74 305.13 2,785,000 -2.31(-0.75%)
May 31, 2022 310.57 312.37 303.12 307.44 6,419,691 -9.85(-3.10%)
May 27, 2022 306.67 317.88 305.31 317.29 3,766,336 +9.83(+3.20%)
May 26, 2022 299.39 307.90 297.80 307.46 3,348,302 +6.33(+2.10%)
May 25, 2022 301.13 304.48 298.81 301.14 3,257,505 +1.03(+0.34%)
May 24, 2022 297.90 301.79 294.06 300.11 2,859,326 +3.30(+1.11%)
May 23, 2022 294.85 299.09 293.62 296.81 2,928,350 +3.68(+1.26%)
May 20, 2022 285.17 293.52 283.39 293.13 3,187,806 +12.34(+4.39%)
May 19, 2022 287.96 287.96 278.93 280.79 3,218,990 -8.75(-3.02%)
May 18, 2022 294.26 296.81 288.40 289.54 2,203,344 -6.09(-2.06%)
May 17, 2022 294.26 297.60 287.78 295.63 2,604,152 +1.98(+0.67%)
May 16, 2022 286.52 303.52 286.02 293.65 5,215,986 +7.60(+2.66%)
May 13, 2022 287.03 287.20 281.03 286.05 2,383,262 +0.79(+0.28%)
May 12, 2022 276.98 285.44 276.97 285.26 2,424,328 +5.00(+1.78%)
May 11, 2022 277.31 287.90 276.65 280.26 2,685,243 +0.97(+0.35%)
May 10, 2022 285.45 286.85 278.61 279.29 3,212,977 -3.45(-1.22%)
May 09, 2022 286.93 288.32 280.22 282.75 3,554,383 -7.50(-2.58%)
May 06, 2022 283.66 291.56 282.05 290.24 2,998,403 +4.43(+1.55%)
May 05, 2022 286.84 288.38 281.83 285.81 3,191,894 -2.47(-0.86%)
May 04, 2022 282.03 290.32 277.75 288.29 2,806,427 +6.68(+2.37%)
May 03, 2022 282.16 283.31 277.74 281.61 2,157,859 -1.46(-0.51%)
May 02, 2022 284.70 286.27 277.91 283.07 2,854,011 -2.51(-0.88%)
Apr 29, 2022 289.16 290.64 282.66 285.58 4,016,856 -5.02(-1.73%)
Apr 28, 2022 289.35 293.77 282.09 290.60 6,022,399 +11.91(+4.27%)
Apr 27, 2022 276.75 281.67 274.30 278.70 2,405,716 +2.21(+0.80%)
Apr 26, 2022 279.76 283.70 276.45 276.49 2,216,341 -2.32(-0.83%)
Apr 25, 2022 272.50 279.54 270.62 278.81 2,465,197 +6.32(+2.32%)
Apr 22, 2022 282.81 283.13 272.16 272.48 2,843,307 -10.64(-3.76%)
Apr 21, 2022 286.35 286.87 280.23 283.12 2,778,496 -3.24(-1.13%)
Apr 20, 2022 290.36 292.30 285.75 286.35 2,668,463 -4.00(-1.38%)
Apr 19, 2022 291.72 292.97 287.21 290.35 2,068,444 -1.77(-0.61%)
Apr 18, 2022 294.32 295.29 290.14 292.12 1,617,564 -2.97(-1.01%)
Apr 14, 2022 296.94 297.64 293.46 295.09 1,941,644 -0.79(-0.27%)
Apr 13, 2022 300.39 301.39 293.67 295.88 2,586,391 -5.29(-1.76%)
Apr 12, 2022 299.70 302.67 297.36 301.17 2,749,878 -0.86(-0.28%)
Apr 11, 2022 306.07 306.72 301.14 302.03 2,227,471 -2.67(-0.88%)
Apr 08, 2022 301.09 305.38 301.05 304.70 3,094,059 +3.19(+1.06%)
Apr 07, 2022 298.16 306.96 298.16 301.51 4,368,141 +2.53(+0.85%)
Apr 06, 2022 289.45 299.69 288.16 298.98 4,779,824 +13.05(+4.56%)
Apr 05, 2022 285.18 289.20 282.62 285.93 2,377,984 +1.05(+0.37%)
Apr 04, 2022 286.19 288.37 284.43 284.88 3,083,304 -1.22(-0.43%)
Apr 01, 2022 279.73 286.57 277.63 286.11 3,136,489 +6.16(+2.20%)
Mar 31, 2022 282.88 285.26 279.51 279.95 3,305,425 -3.44(-1.21%)
Mar 30, 2022 284.06 285.74 281.53 283.39 2,271,032 +1.47(+0.52%)
Mar 29, 2022 285.48 286.57 281.13 281.92 2,861,679 -3.20(-1.12%)
Mar 28, 2022 284.80 285.89 281.85 285.12 2,245,175 +2.58(+0.91%)
Mar 25, 2022 282.03 285.11 280.15 282.54 2,455,108 +1.30(+0.46%)
Mar 24, 2022 279.87 282.37 278.28 281.24 2,467,742 +3.42(+1.23%)
Mar 23, 2022 278.04 281.72 277.00 277.82 3,221,598 -0.81(-0.29%)
Mar 22, 2022 283.18 284.05 277.04 278.63 3,898,740 -4.52(-1.59%)
Mar 21, 2022 281.31 288.71 281.31 283.14 3,574,800 +1.95(+0.70%)
Mar 18, 2022 279.43 284.82 278.47 281.19 4,662,476 +2.08(+0.75%)
Mar 17, 2022 270.80 279.48 270.25 279.11 3,344,637 +8.87(+3.28%)
Mar 16, 2022 271.62 272.36 266.89 270.24 3,217,611 +0.96(+0.36%)
Mar 15, 2022 263.82 270.28 263.82 269.28 4,497,398 +6.31(+2.40%)
Mar 14, 2022 262.96 264.83 261.33 262.97 2,776,072 +2.64(+1.01%)
Mar 11, 2022 259.13 265.63 259.13 260.33 2,526,284 +0.27(+0.11%)
Mar 10, 2022 256.95 261.73 256.95 260.06 2,861,324 +3.16(+1.23%)
Mar 09, 2022 257.40 261.79 256.19 256.90 3,033,561 +2.79(+1.10%)
Mar 08, 2022 254.10 259.35 253.10 254.10 3,562,444 -1.67(-0.65%)
Mar 07, 2022 254.03 257.72 252.08 255.77 3,145,310 -1.20(-0.47%)
Mar 04, 2022 250.47 257.55 249.79 256.98 3,577,393 +4.14(+1.64%)
Mar 03, 2022 249.12 253.76 248.68 252.84 3,226,007 +4.37(+1.76%)
Mar 02, 2022 244.28 250.73 243.47 248.47 2,508,253 +4.57(+1.87%)
Mar 01, 2022 242.01 244.73 239.94 243.91 2,939,161 -0.44(-0.18%)
Feb 28, 2022 240.62 244.45 239.10 244.34 3,261,475 -0.88(-0.36%)
Feb 25, 2022 238.37 247.23 243.36 245.22 2,498,382 +7.60(+3.20%)
Feb 24, 2022 229.91 238.46 228.75 237.63 3,353,224 +4.66(+2.00%)
Feb 23, 2022 235.16 237.24 232.68 232.97 2,349,777 -0.80(-0.34%)
Feb 22, 2022 233.85 235.46 232.19 233.77 3,003,962 -1.15(-0.49%)
Feb 18, 2022 234.92 0 -0.65(-0.27%)
Feb 17, 2022 240.07 240.08 235.02 235.57 2,105,929 -4.51(-1.88%)
Feb 16, 2022 237.14 241.48 237.14 240.07 2,515,370 +1.70(+0.71%)
Feb 15, 2022 231.34 239.30 231.34 238.37 3,487,845 +8.95(+3.90%)
Feb 14, 2022 228.75 231.57 226.67 229.43 2,631,022 -0.07(-0.03%)
Feb 11, 2022 232.89 234.26 228.63 229.50 2,110,349 -3.80(-1.63%)
Feb 10, 2022 233.55 237.62 231.80 233.29 2,344,952 -3.53(-1.49%)
Feb 09, 2022 234.87 237.99 234.68 236.83 1,807,775 +3.27(+1.40%)
Feb 08, 2022 235.49 236.46 231.18 233.56 2,683,876 -3.54(-1.49%)
Feb 07, 2022 235.99 237.57 233.94 237.10 4,055,759 +1.25(+0.53%)
Feb 04, 2022 236.29 237.63 234.83 235.85 3,666,569 -2.47(-1.04%)
Feb 03, 2022 240.94 238.33 3,567,617 -5.86(-2.40%)
Feb 02, 2022 238.85 245.20 237.56 244.19 2,655,629 +2.48(+1.03%)
Feb 01, 2022 240.51 242.25 236.82 241.70 2,514,894 +2.81(+1.18%)
Jan 31, 2022 236.83 238.99 238.89 3,323,303 +0.28(+0.12%)
Jan 28, 2022 231.20 238.72 228.82 238.61 3,169,451 +8.16(+3.54%)
Jan 27, 2022 233.62 236.83 229.51 230.45 2,237,775 -1.11(-0.48%)
Jan 26, 2022 233.28 236.01 229.66 231.56 2,991,023 -1.56(-0.67%)
Jan 25, 2022 230.54 234.97 228.89 233.12 2,592,214 -0.94(-0.40%)
Jan 24, 2022 236.13 237.30 226.52 234.05 3,813,850 -2.57(-1.09%)
Jan 21, 2022 240.34 241.31 235.71 236.62 2,864,510 -0.07(-0.03%)
Jan 20, 2022 239.07 241.38 236.08 236.69 2,725,978 -1.87(-0.78%)
Jan 19, 2022 239.81 243.78 238.24 238.56 2,554,954 -1.97(-0.82%)
Jan 18, 2022 236.32 241.94 235.68 240.53 3,329,386 +2.87(+1.21%)
Jan 14, 2022 237.65 0 -5.40(-2.22%)
Jan 13, 2022 247.34 248.73 241.97 243.06 3,827,279 -6.08(-2.44%)
Jan 12, 2022 246.20 250.62 244.32 249.14 6,739,843 -6.23(-2.44%)
Jan 11, 2022 254.66 255.46 250.25 255.37 2,352,584 +2.15(+0.85%)
Jan 10, 2022 251.35 253.27 249.11 253.22 2,646,536 +0.59(+0.23%)
Jan 07, 2022 252.86 254.33 249.91 252.63 2,306,328 +0.17(+0.07%)
Jan 06, 2022 253.21 254.37 248.69 252.46 2,941,057 -1.28(-0.51%)
Jan 05, 2022 261.06 261.65 253.52 253.75 3,085,466 -6.00(-2.31%)
Jan 04, 2022 261.88 262.73 256.60 259.74 2,404,194 -4.79(-1.81%)
Jan 03, 2022 267.14 267.14 259.99 264.53 2,692,642 -4.37(-1.63%)
Dec 31, 2021 270.12 271.35 268.70 268.90 1,351,534 -1.00(-0.37%)
Dec 30, 2021 271.80 273.22 269.05 269.91 1,213,284 -1.14(-0.42%)
Dec 29, 2021 268.51 271.96 268.44 271.05 1,140,673 +1.94(+0.72%)
Dec 28, 2021 271.94 272.00 268.58 269.11 1,062,020 -1.93(-0.71%)
Dec 27, 2021 267.75 272.88 267.44 271.04 1,722,710 +5.17(+1.94%)
Dec 23, 2021 261.92 267.72 259.62 265.87 2,703,838 +6.43(+2.48%)
Dec 22, 2021 257.73 259.50 255.89 259.44 2,777,603 +1.58(+0.61%)
Dec 21, 2021 257.01 258.91 253.67 257.86 2,774,401 +1.36(+0.53%)
Dec 20, 2021 262.10 262.85 253.45 256.50 3,573,101 -3.84(-1.47%)
Dec 17, 2021 269.34 269.34 258.31 260.34 7,795,377 -11.31(-4.16%)
Dec 16, 2021 268.37 276.38 264.84 271.65 5,695,479 +3.66(+1.37%)
Dec 15, 2021 255.13 268.24 250.40 267.99 10,282,216 +25.21(+10.39%)
Dec 14, 2021 241.18 243.39 239.86 242.78 3,516,622 +0.83(+0.34%)
Dec 13, 2021 239.01 244.06 238.96 241.95 3,099,340 +4.27(+1.80%)
Dec 10, 2021 234.81 238.11 234.81 237.67 2,445,534 +1.21(+0.51%)
Dec 09, 2021 238.01 239.40 236.32 236.47 2,352,686 -1.38(-0.58%)
Dec 08, 2021 240.08 241.61 233.13 237.85 3,734,751 -0.77(-0.32%)
Dec 07, 2021 237.77 238.93 235.06 238.62 4,142,693 -1.19(-0.49%)
Dec 06, 2021 239.41 240.40 235.13 239.81 3,585,702 +0.73(+0.31%)
Dec 03, 2021 245.45 246.77 236.64 239.07 4,283,144 -2.24(-0.93%)
Dec 02, 2021 239.99 243.36 238.63 241.31 3,922,277 -1.22(-0.50%)
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.