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

Eli Lilly (NY: LLY )

915.04 +10.07 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 29, 2023 541.85 542.44 528.65 533.54 2,991,578 -7.27(-1.34%)
Sep 28, 2023 547.64 548.00 537.78 540.82 2,193,244 -5.27(-0.97%)
Sep 27, 2023 546.22 548.01 540.04 546.09 2,017,548 -0.25(-0.05%)
Sep 26, 2023 547.02 550.43 544.34 546.34 1,876,824 -2.26(-0.41%)
Sep 25, 2023 546.43 548.68 547.74 548.60 1,697,474 +1.74(+0.32%)
Sep 22, 2023 545.15 551.78 543.97 546.87 2,373,932 +0.41(+0.07%)
Sep 21, 2023 563.40 564.21 538.88 546.46 4,078,357 -19.38(-3.43%)
Sep 20, 2023 569.59 571.41 565.39 565.84 1,882,919 -5.29(-0.93%)
Sep 19, 2023 567.80 574.55 566.82 571.12 2,200,282 +3.66(+0.64%)
Sep 18, 2023 574.14 574.14 560.64 567.47 2,741,481 -4.35(-0.76%)
Sep 15, 2023 588.05 590.10 571.22 571.82 5,981,147 -15.84(-2.70%)
Sep 14, 2023 595.24 597.82 586.07 587.66 3,265,954 -7.22(-1.21%)
Sep 13, 2023 590.69 596.74 587.75 594.88 3,147,302 -0.42(-0.07%)
Sep 12, 2023 587.03 597.12 583.93 595.30 3,232,898 +3.71(+0.63%)
Sep 11, 2023 583.23 594.17 580.58 591.59 3,902,022 +9.04(+1.55%)
Sep 08, 2023 568.51 583.63 567.41 582.55 4,340,067 +13.14(+2.31%)
Sep 07, 2023 560.42 572.46 558.87 569.40 3,731,386 +13.19(+2.37%)
Sep 06, 2023 557.28 557.84 549.01 556.21 2,440,515 +1.75(+0.32%)
Sep 05, 2023 555.50 558.18 552.99 554.46 2,272,138 +1.07(+0.19%)
Sep 01, 2023 552.61 555.47 549.82 553.39 2,044,489 +2.89(+0.53%)
Aug 31, 2023 543.37 553.69 539.38 550.50 3,063,701 +6.17(+1.13%)
Aug 30, 2023 551.31 554.03 543.39 544.33 2,205,641 -5.87(-1.07%)
Aug 29, 2023 549.76 552.63 546.19 550.20 1,712,423 -0.02(-0.00%)
Aug 28, 2023 546.46 552.52 546.45 550.22 1,382,733 +0.27(+0.05%)
Aug 25, 2023 545.96 552.38 543.43 549.96 1,860,065 +5.61(+1.03%)
Aug 24, 2023 549.01 553.26 543.65 544.34 1,788,485 -5.33(-0.97%)
Aug 23, 2023 553.00 553.28 544.55 549.67 2,135,245 -0.30(-0.05%)
Aug 22, 2023 545.86 552.38 543.63 549.97 1,949,788 +3.59(+0.66%)
Aug 21, 2023 543.34 549.81 542.11 546.38 2,320,511 +3.60(+0.66%)
Aug 18, 2023 531.46 544.11 530.34 542.78 2,978,538 +8.71(+1.63%)
Aug 17, 2023 539.58 545.14 533.80 534.07 2,566,689 -8.52(-1.57%)
Aug 16, 2023 543.75 549.18 538.88 542.59 2,614,062 -0.38(-0.07%)
Aug 15, 2023 534.14 543.64 530.22 542.97 2,843,814 +8.56(+1.60%)
Aug 14, 2023 527.73 538.68 525.72 534.41 4,007,542 +10.78(+2.06%)
Aug 11, 2023 519.11 527.13 515.42 523.63 2,546,710 +6.88(+1.33%)
Aug 10, 2023 518.86 524.09 515.41 516.75 4,144,501 -4.85(-0.93%)
Aug 09, 2023 515.79 527.84 512.34 521.60 5,423,286 +4.59(+0.89%)
Aug 08, 2023 501.55 533.27 498.29 517.01 15,220,009 +66.93(+14.87%)
Aug 07, 2023 449.26 451.00 446.62 450.08 2,466,917 +4.55(+1.02%)
Aug 04, 2023 445.29 448.49 442.96 445.54 1,886,955 +0.33(+0.07%)
Aug 03, 2023 446.80 450.10 444.32 445.21 2,435,592 -5.27(-1.17%)
Aug 02, 2023 451.22 457.58 447.35 450.48 2,387,965 +1.38(+0.31%)
Aug 01, 2023 451.34 453.35 447.48 449.10 1,754,930 -1.45(-0.32%)
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%)
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.