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

Eli Lilly (NY: LLY )

741.33 +10.00 (+1.37%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 23, 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 543.53 544.12 530.29 535.20 2,982,321 -7.29(-1.34%)
Sep 28, 2023 549.34 549.70 539.45 542.50 2,186,457 -5.29(-0.97%)
Sep 27, 2023 547.91 549.71 541.71 547.79 2,011,305 -0.25(-0.05%)
Sep 26, 2023 548.72 552.14 546.03 548.03 1,871,016 -2.27(-0.41%)
Sep 25, 2023 548.12 550.39 549.44 550.31 1,692,221 +1.74(+0.32%)
Sep 22, 2023 546.84 553.50 545.66 548.56 2,366,586 +0.41(+0.07%)
Sep 21, 2023 565.15 565.96 540.55 548.15 4,065,736 -19.44(-3.42%)
Sep 20, 2023 571.36 573.18 567.15 567.60 1,877,092 -5.30(-0.93%)
Sep 19, 2023 569.57 576.33 568.58 572.89 2,193,473 +3.67(+0.64%)
Sep 18, 2023 575.92 575.92 562.38 569.23 2,732,997 -4.36(-0.76%)
Sep 15, 2023 589.87 591.93 573.00 573.59 5,962,638 -15.89(-2.70%)
Sep 14, 2023 597.09 599.68 587.89 589.49 3,255,847 -7.24(-1.21%)
Sep 13, 2023 592.52 598.59 589.58 596.73 3,137,562 -0.42(-0.07%)
Sep 12, 2023 588.85 598.97 585.74 597.15 3,222,893 +3.73(+0.63%)
Sep 11, 2023 585.04 596.01 582.38 593.42 3,889,947 +9.07(+1.55%)
Sep 08, 2023 570.27 585.44 569.17 584.35 4,326,636 +13.18(+2.31%)
Sep 07, 2023 562.16 574.24 560.60 571.17 3,719,839 +13.23(+2.37%)
Sep 06, 2023 559.00 559.57 550.72 557.94 2,432,963 +1.75(+0.32%)
Sep 05, 2023 557.22 559.91 554.71 556.19 2,265,106 +1.08(+0.19%)
Sep 01, 2023 554.32 557.20 551.52 555.11 2,038,162 +2.90(+0.52%)
Aug 31, 2023 545.06 555.41 541.05 552.21 3,054,220 +6.19(+1.13%)
Aug 30, 2023 553.02 555.75 545.08 546.02 2,198,815 -5.89(-1.07%)
Aug 29, 2023 551.46 554.35 547.89 551.91 1,707,124 -0.02(-0.00%)
Aug 28, 2023 548.15 554.23 548.14 551.93 1,378,454 +0.27(+0.05%)
Aug 25, 2023 547.66 554.10 545.12 551.66 1,854,309 +5.63(+1.03%)
Aug 24, 2023 550.72 554.98 545.34 546.03 1,782,951 -5.34(-0.97%)
Aug 23, 2023 554.72 555.00 546.24 551.37 2,128,637 -0.30(-0.05%)
Aug 22, 2023 547.56 554.10 545.32 551.67 1,943,754 +3.60(+0.66%)
Aug 21, 2023 545.03 551.51 543.79 548.08 2,313,330 +3.61(+0.66%)
Aug 18, 2023 533.11 545.80 531.98 544.47 2,969,321 +8.74(+1.63%)
Aug 17, 2023 541.26 546.83 535.46 535.73 2,558,747 -8.55(-1.57%)
Aug 16, 2023 545.43 550.88 540.55 544.28 2,605,972 -0.38(-0.07%)
Aug 15, 2023 535.80 545.33 531.86 544.66 2,835,014 +8.59(+1.60%)
Aug 14, 2023 529.37 540.35 527.35 536.07 3,995,140 +10.81(+2.06%)
Aug 11, 2023 520.72 528.77 517.02 525.26 2,538,829 +6.90(+1.33%)
Aug 10, 2023 520.48 525.71 517.01 518.36 4,131,676 -4.86(-0.93%)
Aug 09, 2023 517.39 529.48 513.93 523.22 5,406,503 +4.60(+0.89%)
Aug 08, 2023 503.11 534.92 499.83 518.62 15,172,910 +67.13(+14.87%)
Aug 07, 2023 450.66 452.40 448.00 451.48 2,459,283 +4.56(+1.02%)
Aug 04, 2023 446.67 449.88 444.33 446.92 1,881,116 +0.33(+0.07%)
Aug 03, 2023 448.19 451.50 445.69 446.59 2,428,055 -5.29(-1.17%)
Aug 02, 2023 452.62 459.00 448.74 451.88 2,380,576 +1.38(+0.31%)
Aug 01, 2023 452.74 454.75 448.87 450.50 1,749,499 -1.45(-0.32%)
Jul 31, 2023 456.39 456.39 448.22 451.95 2,122,473 -3.91(-0.86%)
Jul 28, 2023 452.53 456.94 449.19 455.86 1,446,606 +3.47(+0.77%)
Jul 27, 2023 450.73 456.06 449.67 452.39 1,894,343 +1.39(+0.31%)
Jul 26, 2023 452.40 452.40 444.00 451.00 1,970,794 -3.93(-0.86%)
Jul 25, 2023 455.14 458.28 453.99 454.92 1,749,257 -1.77(-0.39%)
Jul 24, 2023 459.36 462.98 455.05 456.69 2,202,953 -2.70(-0.59%)
Jul 21, 2023 462.75 464.37 459.33 459.40 2,239,726 -1.77(-0.38%)
Jul 20, 2023 452.55 462.56 452.42 461.17 2,639,143 +10.20(+2.26%)
Jul 19, 2023 448.82 452.40 445.99 450.96 2,225,432 +2.35(+0.52%)
Jul 18, 2023 444.39 450.73 442.49 448.62 2,250,072 +4.04(+0.91%)
Jul 17, 2023 446.88 448.03 440.72 444.58 2,361,740 -2.31(-0.52%)
Jul 14, 2023 438.58 447.87 438.35 446.89 2,972,022 +14.67(+3.40%)
Jul 13, 2023 437.71 439.71 431.86 432.21 2,880,641 -5.87(-1.34%)
Jul 12, 2023 435.96 441.76 432.52 438.08 3,125,599 +1.20(+0.28%)
Jul 11, 2023 447.43 447.98 435.11 436.88 3,593,114 -13.69(-3.04%)
Jul 10, 2023 450.37 452.07 447.14 450.57 2,022,882 +1.07(+0.24%)
Jul 07, 2023 459.68 460.96 448.66 449.49 2,931,516 -11.07(-2.40%)
Jul 06, 2023 460.47 464.92 458.98 460.56 2,205,391 -2.48(-0.53%)
Jul 05, 2023 459.46 464.58 457.37 463.04 2,142,607 +4.26(+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.