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

Eli Lilly (NY: LLY )

781.85 +19.17 (+2.51%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 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 751.80 755.17 742.76 752.40 3,928,854 -3.95(-0.52%)
Feb 28, 2024 760.95 761.70 750.38 756.35 2,719,265 -7.35(-0.96%)
Feb 27, 2024 753.62 771.63 744.17 763.70 2,772,427 -6.91(-0.90%)
Feb 26, 2024 769.99 778.89 767.81 770.61 2,245,087 +2.38(+0.31%)
Feb 23, 2024 772.68 776.33 760.96 768.23 2,398,889 -0.10(-0.01%)
Feb 22, 2024 762.28 773.80 754.98 768.33 3,168,177 +23.69(+3.18%)
Feb 21, 2024 736.82 748.23 731.99 744.64 3,548,100 -9.73(-1.29%)
Feb 20, 2024 788.66 792.03 751.92 754.37 4,705,525 -26.36(-3.38%)
Feb 16, 2024 769.72 793.12 762.20 780.73 5,021,335 +24.24(+3.20%)
Feb 15, 2024 754.51 761.69 748.73 756.49 2,510,384 +0.47(+0.06%)
Feb 14, 2024 744.55 762.75 743.73 756.02 3,404,128 +15.61(+2.11%)
Feb 13, 2024 727.66 740.42 727.66 740.41 2,867,234 +5.69(+0.77%)
Feb 12, 2024 738.25 738.25 723.95 734.72 2,940,696 -2.89(-0.39%)
Feb 09, 2024 732.96 743.13 731.08 737.61 2,843,702 +4.46(+0.61%)
Feb 08, 2024 725.81 738.45 723.25 733.14 4,804,568 +10.26(+1.42%)
Feb 07, 2024 707.93 738.43 704.58 722.88 5,807,610 +20.28(+2.89%)
Feb 06, 2024 739.44 739.44 688.72 702.60 8,215,898 -1.17(-0.17%)
Feb 05, 2024 688.64 709.42 680.18 703.76 7,593,588 +38.42(+5.77%)
Feb 02, 2024 660.10 670.30 657.46 665.35 3,029,685 +7.19(+1.09%)
Feb 01, 2024 645.10 658.24 640.95 658.15 2,500,324 +14.77(+2.30%)
Jan 31, 2024 648.14 661.26 634.80 643.38 4,733,896 +0.63(+0.10%)
Jan 30, 2024 643.47 644.57 638.79 642.76 2,012,339 -0.02(-0.00%)
Jan 29, 2024 639.29 643.42 637.56 642.78 2,726,015 +5.73(+0.90%)
Jan 26, 2024 635.15 637.39 628.33 637.05 2,418,691 +11.59(+1.85%)
Jan 25, 2024 625.21 630.43 622.53 625.46 2,415,361 -6.06(-0.96%)
Jan 24, 2024 631.34 640.95 629.82 631.51 2,283,625 +4.01(+0.64%)
Jan 23, 2024 625.53 627.83 612.70 627.51 2,548,731 -1.20(-0.19%)
Jan 22, 2024 627.83 630.46 622.85 628.71 2,035,862 +2.29(+0.37%)
Jan 19, 2024 620.24 627.42 617.86 626.41 3,135,845 +5.21(+0.84%)
Jan 18, 2024 619.14 621.73 610.59 621.20 3,395,764 -5.54(-0.88%)
Jan 17, 2024 637.25 638.31 623.03 626.74 2,131,077 -5.64(-0.89%)
Jan 16, 2024 641.69 645.50 631.49 632.38 2,420,626 -8.32(-1.30%)
Jan 12, 2024 636.00 641.78 630.83 640.70 2,075,431 +7.17(+1.13%)
Jan 11, 2024 632.20 637.55 625.97 633.53 2,697,952 +5.51(+0.88%)
Jan 10, 2024 626.32 634.86 623.60 628.02 2,685,604 +4.69(+0.75%)
Jan 09, 2024 627.93 632.24 621.57 623.32 2,927,597 -0.55(-0.09%)
Jan 08, 2024 620.28 623.90 607.49 623.87 2,460,879 +7.45(+1.21%)
Jan 05, 2024 611.88 617.80 608.09 616.42 2,420,398 +4.04(+0.66%)
Jan 04, 2024 623.10 634.22 611.15 612.38 6,287,270 -3.19(-0.52%)
Jan 03, 2024 597.93 617.70 596.74 615.57 5,139,939 +25.41(+4.31%)
Jan 02, 2024 578.41 590.68 577.05 590.16 3,241,564 +9.25(+1.59%)
Dec 29, 2023 580.84 584.15 577.47 580.91 2,006,976 +2.06(+0.36%)
Dec 28, 2023 579.97 584.67 578.00 578.85 1,979,608 -0.66(-0.11%)
Dec 27, 2023 568.53 581.67 568.53 579.50 2,169,519 +10.80(+1.90%)
Dec 26, 2023 567.54 570.80 565.68 568.70 1,697,428 +0.28(+0.05%)
Dec 22, 2023 571.04 573.91 565.46 568.42 2,233,773 -1.61(-0.28%)
Dec 21, 2023 569.44 573.02 565.07 570.03 1,792,967 +1.78(+0.31%)
Dec 20, 2023 574.49 577.86 568.06 568.24 2,618,848 -9.57(-1.66%)
Dec 19, 2023 578.25 583.09 575.26 577.81 2,199,760 +0.05(+0.01%)
Dec 18, 2023 574.48 581.04 573.72 577.76 3,043,717 +7.69(+1.35%)
Dec 15, 2023 570.13 571.73 559.71 570.07 5,345,322 -1.62(-0.28%)
Dec 14, 2023 592.45 592.45 566.73 571.69 5,291,503 -23.75(-3.99%)
Dec 13, 2023 581.25 596.61 580.30 595.44 3,224,697 +12.70(+2.18%)
Dec 12, 2023 579.99 583.83 576.17 582.74 2,856,317 +0.72(+0.12%)
Dec 11, 2023 596.60 599.12 565.45 582.03 5,632,540 -13.96(-2.34%)
Dec 08, 2023 586.97 596.24 582.75 595.99 2,455,258 +9.75(+1.66%)
Dec 07, 2023 586.25 586.84 575.62 586.24 2,101,601 -0.98(-0.17%)
Dec 06, 2023 588.70 591.85 582.38 587.22 2,099,606 +1.10(+0.19%)
Dec 05, 2023 581.27 589.76 577.38 586.12 1,968,608 +2.46(+0.42%)
Dec 04, 2023 580.12 585.07 572.35 583.66 2,585,483 +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.