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

Eli Lilly (NY: LLY )

921.49 +6.45 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 750.75 754.12 741.72 751.35 3,934,344 -3.95(-0.52%)
Feb 28, 2024 759.89 760.64 749.33 755.29 2,723,064 -7.34(-0.96%)
Feb 27, 2024 752.56 770.56 743.13 762.63 2,776,301 -6.90(-0.90%)
Feb 26, 2024 768.91 777.81 766.74 769.53 2,248,224 +2.37(+0.31%)
Feb 23, 2024 771.61 775.24 759.90 767.16 2,402,240 -0.10(-0.01%)
Feb 22, 2024 761.22 772.72 753.93 767.26 3,172,603 +23.66(+3.18%)
Feb 21, 2024 735.80 747.18 730.97 743.60 3,553,058 -9.72(-1.29%)
Feb 20, 2024 787.55 790.92 750.87 753.32 4,712,100 -26.32(-3.38%)
Feb 16, 2024 768.64 792.01 761.14 779.64 5,028,351 +24.21(+3.20%)
Feb 15, 2024 753.46 760.63 747.69 755.43 2,513,892 +0.47(+0.06%)
Feb 14, 2024 743.51 761.69 742.70 754.97 3,408,885 +15.59(+2.11%)
Feb 13, 2024 726.65 739.38 726.65 739.38 2,871,240 +5.68(+0.77%)
Feb 12, 2024 737.22 737.22 722.93 733.69 2,944,805 -2.88(-0.39%)
Feb 09, 2024 731.94 742.09 730.06 736.58 2,847,675 +4.46(+0.61%)
Feb 08, 2024 724.80 737.41 722.24 732.12 4,811,281 +10.25(+1.42%)
Feb 07, 2024 706.94 737.40 703.60 721.87 5,815,724 +20.25(+2.89%)
Feb 06, 2024 738.41 738.41 687.76 701.62 8,227,378 -1.16(-0.17%)
Feb 05, 2024 687.68 708.43 679.23 702.78 7,604,199 +38.36(+5.77%)
Feb 02, 2024 659.17 669.36 656.54 664.42 3,033,918 +7.18(+1.09%)
Feb 01, 2024 644.20 657.32 640.06 657.23 2,503,817 +14.75(+2.30%)
Jan 31, 2024 647.23 660.34 633.92 642.49 4,740,511 +0.63(+0.10%)
Jan 30, 2024 642.58 643.67 637.90 641.86 2,015,151 -0.02(-0.00%)
Jan 29, 2024 638.40 642.53 636.67 641.88 2,729,824 +5.72(+0.90%)
Jan 26, 2024 634.27 636.50 627.45 636.16 2,422,071 +11.57(+1.85%)
Jan 25, 2024 624.33 629.55 621.66 624.58 2,418,736 -6.05(-0.96%)
Jan 24, 2024 630.45 640.05 628.94 630.63 2,286,816 +4.00(+0.64%)
Jan 23, 2024 624.65 626.95 611.85 626.63 2,552,292 -1.19(-0.19%)
Jan 22, 2024 626.95 629.58 621.98 627.83 2,038,707 +2.29(+0.37%)
Jan 19, 2024 619.38 626.54 617.00 625.54 3,140,227 +5.20(+0.84%)
Jan 18, 2024 618.27 620.86 609.74 620.33 3,400,509 -5.53(-0.88%)
Jan 17, 2024 636.36 637.42 622.16 625.87 2,134,055 -5.63(-0.89%)
Jan 16, 2024 640.79 644.60 630.60 631.50 2,424,008 -8.31(-1.30%)
Jan 12, 2024 635.11 640.88 629.95 639.81 2,078,331 +7.16(+1.13%)
Jan 11, 2024 631.32 636.66 625.10 632.64 2,701,722 +5.50(+0.88%)
Jan 10, 2024 625.45 633.97 622.73 627.14 2,689,356 +4.69(+0.75%)
Jan 09, 2024 627.05 631.36 620.70 622.45 2,931,688 -0.55(-0.09%)
Jan 08, 2024 619.42 623.03 606.64 623.00 2,464,317 +7.44(+1.21%)
Jan 05, 2024 611.03 616.94 607.24 615.56 2,423,780 +4.03(+0.66%)
Jan 04, 2024 622.23 633.33 610.30 611.53 6,296,055 -3.19(-0.52%)
Jan 03, 2024 597.10 616.84 595.90 614.71 5,147,121 +25.38(+4.31%)
Jan 02, 2024 577.60 589.85 576.25 589.33 3,246,093 +9.23(+1.59%)
Dec 29, 2023 580.03 583.33 576.67 580.10 2,009,781 +2.06(+0.36%)
Dec 28, 2023 579.16 583.85 577.19 578.04 1,982,374 -0.66(-0.11%)
Dec 27, 2023 567.74 580.86 567.74 578.70 2,172,550 +10.79(+1.90%)
Dec 26, 2023 566.74 570.00 564.89 567.91 1,699,800 +0.28(+0.05%)
Dec 22, 2023 570.25 573.11 564.67 567.63 2,236,895 -1.60(-0.28%)
Dec 21, 2023 568.64 572.22 564.28 569.23 1,795,473 +1.78(+0.31%)
Dec 20, 2023 573.69 577.05 567.27 567.45 2,622,508 -9.55(-1.66%)
Dec 19, 2023 577.44 582.28 574.46 577.00 2,202,834 +0.05(+0.01%)
Dec 18, 2023 573.68 580.23 572.91 576.96 3,047,970 +7.68(+1.35%)
Dec 15, 2023 569.33 570.93 558.93 569.27 5,352,791 -1.62(-0.28%)
Dec 14, 2023 591.62 591.62 565.94 570.89 5,298,896 -23.72(-3.99%)
Dec 13, 2023 580.44 595.77 579.49 594.61 3,229,202 +12.68(+2.18%)
Dec 12, 2023 579.18 583.01 575.37 581.93 2,860,308 +0.72(+0.12%)
Dec 11, 2023 595.76 598.28 564.66 581.21 5,640,410 -13.94(-2.34%)
Dec 08, 2023 586.15 595.40 581.94 595.16 2,458,689 +9.73(+1.66%)
Dec 07, 2023 585.43 586.02 574.82 585.42 2,104,537 -0.98(-0.17%)
Dec 06, 2023 587.88 591.03 581.57 586.40 2,102,540 +1.10(+0.19%)
Dec 05, 2023 580.46 588.94 576.57 585.30 1,971,359 +2.46(+0.42%)
Dec 04, 2023 579.31 584.25 571.55 582.85 2,589,096 +1.63(+0.28%)
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.