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

Eli Lilly (NY: LLY )

744.71 -6.06 (-0.81%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 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 (%)
Jun 30, 2023 461.99 467.18 461.35 466.30 3,194,329 +4.46(+0.97%)
Jun 29, 2023 456.43 463.16 454.89 461.83 2,124,345 +5.76(+1.26%)
Jun 28, 2023 465.83 465.85 454.70 456.07 2,870,849 -5.77(-1.25%)
Jun 27, 2023 459.85 465.30 449.12 461.84 4,162,177 +11.67(+2.59%)
Jun 26, 2023 462.60 462.60 446.35 450.17 3,231,693 -6.05(-1.33%)
Jun 23, 2023 454.38 457.38 449.73 456.21 4,904,098 +1.15(+0.25%)
Jun 22, 2023 452.40 459.62 451.22 455.06 2,929,874 +4.65(+1.03%)
Jun 21, 2023 451.90 452.73 447.64 450.41 2,361,119 +1.04(+0.23%)
Jun 20, 2023 443.31 452.28 442.56 449.36 2,521,007 +4.22(+0.95%)
Jun 16, 2023 453.19 454.37 444.94 445.15 4,320,445 -6.19(-1.37%)
Jun 15, 2023 445.44 453.96 445.13 451.33 2,299,804 +22.21(+5.18%)
May 08, 2023 422.65 431.38 419.48 429.12 2,499,041 +4.87(+1.15%)
May 05, 2023 424.54 427.68 421.03 424.25 2,776,466 -0.62(-0.15%)
May 04, 2023 427.86 429.10 421.68 424.88 4,104,357 -2.73(-0.64%)
May 03, 2023 411.58 430.59 410.86 427.60 10,213,854 +26.76(+6.68%)
May 02, 2023 403.61 408.12 395.94 400.84 3,916,828 -1.60(-0.40%)
May 01, 2023 393.95 403.96 388.99 402.43 4,123,872 +9.87(+2.51%)
Apr 28, 2023 394.69 400.95 389.24 392.57 5,430,419 +5.46(+1.41%)
Apr 27, 2023 388.00 394.74 377.60 387.10 5,022,218 +13.96(+3.74%)
Apr 26, 2023 377.95 378.33 367.60 373.14 3,294,165 -8.50(-2.23%)
Apr 25, 2023 381.85 387.23 380.81 381.64 2,670,614 +1.48(+0.39%)
Apr 24, 2023 382.04 383.83 378.45 380.16 2,077,066 -1.87(-0.49%)
Apr 21, 2023 374.87 383.06 374.86 382.04 3,713,362 +10.34(+2.78%)
Apr 20, 2023 368.30 372.93 366.68 371.69 2,789,441 +4.30(+1.17%)
Apr 19, 2023 367.47 368.19 364.29 367.39 2,191,428 +0.55(+0.15%)
Apr 18, 2023 369.90 371.15 366.58 366.83 1,941,505 -2.42(-0.66%)
Apr 17, 2023 371.88 372.77 368.07 369.25 2,077,083 -2.36(-0.64%)
Apr 14, 2023 371.13 373.18 369.41 371.61 2,307,122 -0.42(-0.11%)
Apr 13, 2023 369.52 372.44 367.23 372.03 2,863,508 +6.05(+1.65%)
Apr 12, 2023 360.99 369.34 360.31 365.98 2,695,064 +4.97(+1.38%)
Apr 11, 2023 364.70 365.73 360.56 361.01 2,047,568 -2.94(-0.81%)
Apr 10, 2023 365.12 365.28 360.02 363.95 1,883,693 -1.28(-0.35%)
Apr 06, 2023 361.81 366.43 361.22 365.23 3,561,336 +6.00(+1.67%)
Apr 05, 2023 355.10 361.81 354.95 359.23 3,471,394 +7.56(+2.15%)
Apr 04, 2023 349.14 356.01 348.35 351.67 3,615,705 +3.85(+1.11%)
Apr 03, 2023 340.38 348.61 339.45 347.82 3,064,846 +7.26(+2.13%)
Mar 31, 2023 339.15 340.79 337.86 340.56 2,958,186 +2.71(+0.80%)
Mar 30, 2023 333.27 338.47 333.27 337.86 2,164,824 +4.78(+1.44%)
Mar 29, 2023 336.18 336.94 331.80 333.08 2,766,567 -1.76(-0.53%)
Mar 28, 2023 333.01 336.01 331.93 334.84 2,453,690 +3.02(+0.91%)
Mar 27, 2023 325.07 333.42 320.57 331.82 3,131,046 -1.52(-0.46%)
Mar 24, 2023 330.22 334.13 326.04 333.33 2,815,593 +3.46(+1.05%)
Mar 23, 2023 328.14 332.55 327.46 329.87 2,726,089 +1.66(+0.50%)
Mar 22, 2023 329.01 332.81 327.90 328.22 2,493,036 -0.11(-0.03%)
Mar 21, 2023 331.61 331.66 325.35 328.33 3,267,787 -2.50(-0.76%)
Mar 20, 2023 326.44 331.16 326.28 330.82 3,570,418 +4.38(+1.34%)
Mar 17, 2023 328.74 332.16 325.37 326.44 8,752,626 -0.35(-0.11%)
Mar 16, 2023 324.92 328.94 322.34 326.79 3,527,621 +0.06(+0.02%)
Mar 15, 2023 323.29 328.60 321.80 326.73 4,800,953 +2.38(+0.73%)
Mar 14, 2023 321.35 324.56 318.77 324.35 4,248,764 +2.56(+0.79%)
Mar 13, 2023 314.60 329.04 314.60 321.79 5,323,948 +9.39(+3.01%)
Mar 10, 2023 316.20 323.81 311.73 312.40 4,635,946 -1.81(-0.58%)
Mar 09, 2023 309.71 316.12 309.71 314.21 3,952,737 +4.27(+1.38%)
Mar 08, 2023 307.92 310.43 306.75 309.94 2,395,338 +1.89(+0.61%)
Mar 07, 2023 316.35 317.69 307.02 308.05 2,641,745 -8.26(-2.61%)
Mar 06, 2023 314.30 317.58 313.87 316.31 2,696,653 +0.53(+0.17%)
Mar 03, 2023 313.74 317.50 312.62 315.78 3,028,138 +3.35(+1.07%)
Mar 02, 2023 309.20 313.67 307.95 312.43 2,928,642 +0.87(+0.28%)
Mar 01, 2023 307.42 314.27 306.63 311.56 3,650,885 +2.93(+0.95%)
Feb 28, 2023 312.87 312.87 307.06 308.63 4,041,477 -5.36(-1.71%)
Feb 27, 2023 319.92 320.71 313.27 313.99 3,068,548 -4.98(-1.56%)
Feb 24, 2023 323.29 324.50 317.43 318.96 2,616,390 -5.83(-1.80%)
Feb 23, 2023 325.28 330.06 322.98 324.80 2,247,541 -1.54(-0.47%)
Feb 22, 2023 325.98 329.83 323.62 326.33 2,399,790 +1.55(+0.48%)
Feb 21, 2023 324.43 328.96 323.62 324.79 2,536,667 -0.88(-0.27%)
Feb 17, 2023 320.46 328.83 317.83 325.67 3,726,753 +2.31(+0.71%)
Feb 16, 2023 328.25 330.17 323.01 323.36 3,683,402 -8.87(-2.67%)
Feb 15, 2023 342.97 343.98 331.57 332.22 3,630,876 -12.45(-3.61%)
Feb 14, 2023 347.62 350.87 344.39 344.67 2,045,409 -1.70(-0.49%)
Feb 13, 2023 342.48 346.77 342.01 346.37 2,348,572 +5.22(+1.53%)
Feb 10, 2023 339.32 344.42 338.78 341.14 2,003,081 +3.29(+0.97%)
Feb 09, 2023 336.96 343.35 336.58 337.85 3,106,586 +1.05(+0.31%)
Feb 08, 2023 334.66 338.92 333.93 336.81 2,426,680 +1.04(+0.31%)
Feb 07, 2023 332.18 337.03 328.86 335.77 2,494,237 +2.00(+0.60%)
Feb 06, 2023 338.04 339.46 330.77 333.77 3,090,384 -1.40(-0.42%)
Feb 03, 2023 329.12 338.39 325.58 335.18 5,736,812 +8.28(+2.53%)
Feb 02, 2023 330.15 331.44 313.35 326.89 13,180,810 -11.73(-3.47%)
Feb 01, 2023 338.84 341.96 333.68 338.62 3,024,819 -1.56(-0.46%)
Jan 31, 2023 336.76 340.43 335.47 340.19 2,453,399 +3.61(+1.07%)
Jan 30, 2023 340.36 343.79 335.55 336.58 2,678,190 -1.58(-0.47%)
Jan 27, 2023 342.12 344.08 337.59 338.16 2,391,166 -5.84(-1.70%)
Jan 26, 2023 346.96 348.12 342.74 344.00 2,605,601 -1.70(-0.49%)
Jan 25, 2023 341.57 345.75 341.13 345.70 2,530,547 +3.30(+0.96%)
Jan 24, 2023 380.01 380.01 298.66 342.40 2,267,120 +4.13(+1.22%)
Jan 23, 2023 342.62 342.62 336.30 338.27 3,433,081 -3.81(-1.12%)
Jan 20, 2023 343.00 345.05 337.65 342.08 5,454,708 -4.95(-1.43%)
Jan 19, 2023 348.31 351.70 346.38 347.04 2,667,719 -0.92(-0.26%)
Jan 18, 2023 352.22 354.87 347.53 347.96 2,327,902 -5.66(-1.60%)
Jan 17, 2023 357.45 357.83 352.44 353.62 2,463,568 -3.83(-1.07%)
Jan 13, 2023 355.43 359.13 354.51 357.45 1,710,584 +2.47(+0.70%)
Jan 12, 2023 355.11 356.34 349.01 354.98 2,042,226 -1.28(-0.36%)
Jan 11, 2023 350.26 357.59 346.96 356.26 2,632,597 +7.57(+2.17%)
Jan 10, 2023 344.98 349.14 339.51 348.69 2,492,805 +2.89(+0.83%)
Jan 09, 2023 359.81 360.77 344.77 345.80 3,014,658 -12.96(-3.61%)
Jan 06, 2023 355.85 362.48 353.46 358.76 2,156,115 +3.97(+1.12%)
Jan 05, 2023 356.79 357.33 348.89 354.79 2,031,351 -4.13(-1.15%)
Jan 04, 2023 360.44 362.89 356.19 358.92 1,907,581 -1.87(-0.52%)
Jan 03, 2023 362.04 364.75 357.30 360.79 2,029,814 -0.84(-0.23%)
Dec 30, 2022 363.26 363.71 357.94 361.63 1,404,275 -1.17(-0.32%)
Dec 29, 2022 363.86 366.68 362.24 362.79 1,090,033 +1.78(+0.49%)
Dec 28, 2022 361.95 363.77 359.75 361.01 1,008,095 +0.34(+0.09%)
Dec 27, 2022 365.25 365.47 360.13 360.68 1,429,992 -2.99(-0.82%)
Dec 23, 2022 360.62 363.66 358.30 363.66 1,042,270 +2.56(+0.71%)
Dec 22, 2022 363.09 365.50 358.12 361.10 1,980,869 -2.67(-0.73%)
Dec 21, 2022 358.45 366.41 357.05 363.77 2,236,972 +8.27(+2.33%)
Dec 20, 2022 354.37 357.29 352.24 355.50 2,302,034 +1.84(+0.52%)
Dec 19, 2022 353.69 355.56 350.53 353.66 2,688,994 -2.06(-0.58%)
Dec 16, 2022 353.81 356.33 351.08 355.73 6,690,085 -0.14(-0.04%)
Dec 15, 2022 356.51 359.77 352.58 355.86 3,479,728 -3.45(-0.96%)
Dec 14, 2022 354.88 365.17 352.94 359.31 5,154,250 +4.79(+1.35%)
Dec 13, 2022 357.46 368.45 354.19 354.53 5,094,843 -8.49(-2.34%)
Dec 12, 2022 358.75 363.59 358.32 363.02 2,670,016 +6.19(+1.73%)
Dec 09, 2022 368.70 369.69 356.65 356.83 2,819,649 -10.67(-2.90%)
Dec 08, 2022 368.96 368.96 362.28 367.51 2,115,280 -0.18(-0.05%)
Dec 07, 2022 365.07 370.91 364.51 367.69 1,647,661 +3.39(+0.93%)
Dec 06, 2022 362.77 366.37 361.31 364.30 1,993,295 -0.74(-0.20%)
Dec 05, 2022 369.46 370.93 364.04 365.04 2,321,906 -5.41(-1.46%)
Dec 02, 2022 361.86 370.72 360.80 370.44 1,948,017 +4.38(+1.20%)
Dec 01, 2022 370.47 370.86 364.25 366.06 2,542,822 -0.74(-0.20%)
Nov 30, 2022 360.87 368.06 357.63 366.81 5,617,731 +7.05(+1.96%)
Nov 29, 2022 360.42 361.89 356.49 359.76 2,231,526 -1.80(-0.50%)
Nov 28, 2022 359.26 365.25 356.84 361.56 2,510,260 +0.51(+0.14%)
Nov 25, 2022 358.72 361.62 357.39 361.04 1,051,201 +3.49(+0.98%)
Nov 23, 2022 357.18 358.30 354.50 357.55 2,016,440 +0.83(+0.23%)
Nov 22, 2022 357.83 358.62 353.19 356.72 2,488,542 -0.29(-0.08%)
Nov 21, 2022 356.24 359.57 351.28 357.01 2,022,473 -0.49(-0.14%)
Nov 18, 2022 358.38 360.47 355.21 357.50 2,449,858 +0.89(+0.25%)
Nov 17, 2022 348.85 358.13 348.65 356.62 2,964,921 +7.75(+2.22%)
Nov 16, 2022 345.97 352.77 345.93 348.87 3,605,291 +2.94(+0.85%)
Nov 15, 2022 352.83 352.88 342.37 345.92 4,227,959 -6.04(-1.72%)
Nov 14, 2022 354.94 356.64 336.20 351.96 4,771,561 +4.69(+1.35%)
Nov 11, 2022 360.94 362.58 339.61 347.27 6,742,485 -16.19(-4.45%)
Nov 10, 2022 362.00 363.74 357.82 363.46 3,036,696 +5.37(+1.50%)
Nov 09, 2022 363.18 364.52 356.75 358.09 2,393,095 -3.34(-0.92%)
Nov 08, 2022 359.94 363.49 356.77 361.43 3,323,932 +1.57(+0.44%)
Nov 07, 2022 352.89 361.76 352.40 359.86 2,594,879 +7.55(+2.14%)
Nov 04, 2022 359.99 360.66 348.29 352.31 3,048,219 -4.21(-1.18%)
Nov 03, 2022 349.01 357.65 346.50 356.52 2,639,553 +6.62(+1.89%)
Nov 02, 2022 349.11 349.90 3,830,130 +2.35(+0.68%)
Nov 01, 2022 340.90 353.87 335.89 347.55 7,112,881 -9.37(-2.63%)
Oct 31, 2022 353.53 358.73 345.46 356.92 4,319,451 +2.16(+0.61%)
Oct 28, 2022 355.18 356.84 351.95 354.77 2,984,663 +3.52(+1.00%)
Oct 27, 2022 353.87 355.97 350.25 351.25 2,381,486 -1.51(-0.43%)
Oct 26, 2022 347.47 356.32 345.44 352.75 2,408,124 +6.46(+1.86%)
Oct 25, 2022 341.58 347.30 338.16 346.30 2,548,962 +3.36(+0.98%)
Oct 24, 2022 339.31 346.75 339.31 342.94 3,424,825 +7.03(+2.09%)
Oct 21, 2022 324.38 337.55 322.11 335.91 3,332,386 +11.53(+3.56%)
Oct 20, 2022 326.43 326.71 321.25 324.38 1,786,755 -0.22(-0.07%)
Oct 19, 2022 330.47 330.84 321.32 324.59 2,453,304 -5.66(-1.71%)
Oct 18, 2022 329.37 330.55 325.66 330.25 2,117,477 +2.24(+0.68%)
Oct 17, 2022 328.04 332.76 327.02 328.01 2,261,976 +1.35(+0.41%)
Oct 14, 2022 326.83 330.50 323.54 326.66 2,264,009 -0.70(-0.21%)
Oct 13, 2022 314.57 328.62 314.55 327.36 2,701,536 +7.42(+2.32%)
Oct 12, 2022 322.71 328.89 319.26 319.94 1,790,247 -2.99(-0.92%)
Oct 11, 2022 315.44 324.34 314.87 322.93 2,636,573 +3.66(+1.15%)
Oct 10, 2022 321.58 322.34 315.67 319.27 1,984,046 -2.73(-0.85%)
Oct 07, 2022 328.22 328.32 320.26 322.00 2,639,296 -6.20(-1.89%)
Oct 06, 2022 323.26 334.42 322.21 328.20 4,359,353 +1.15(+0.35%)
Oct 05, 2022 323.62 329.09 322.85 327.05 2,217,520 +1.86(+0.57%)
Oct 04, 2022 317.58 325.39 317.19 325.18 2,660,175 +8.22(+2.59%)
Oct 03, 2022 321.34 324.65 312.53 316.96 3,388,971 -1.77(-0.56%)
Sep 30, 2022 322.48 324.81 317.82 318.74 4,538,868 -6.56(-2.02%)
Sep 29, 2022 329.20 329.90 322.60 325.30 3,796,481 -4.31(-1.31%)
Sep 28, 2022 328.77 336.82 323.42 329.61 9,572,074 +22.95(+7.48%)
Sep 27, 2022 304.74 309.47 303.92 306.66 3,027,389 +3.55(+1.17%)
Sep 26, 2022 304.39 307.28 300.53 303.11 3,814,392 -3.90(-1.27%)
Sep 23, 2022 307.42 310.68 300.77 307.02 4,638,768 +0.58(+0.19%)
Sep 22, 2022 296.51 308.15 295.68 306.44 5,999,527 +14.19(+4.85%)
Sep 21, 2022 296.71 300.19 292.09 292.25 2,273,035 -5.18(-1.74%)
Sep 20, 2022 299.49 299.49 294.68 297.43 1,842,952 -3.31(-1.10%)
Sep 19, 2022 302.11 302.15 293.40 300.74 2,551,874 -3.75(-1.23%)
Sep 16, 2022 303.58 307.51 302.36 304.48 4,443,821 -0.57(-0.19%)
Sep 15, 2022 305.29 307.82 301.39 305.06 2,381,398 -0.14(-0.05%)
Sep 14, 2022 302.83 307.36 301.54 305.19 2,035,434 +3.08(+1.02%)
Sep 13, 2022 305.59 307.85 300.64 302.11 2,305,185 -8.62(-2.77%)
Sep 12, 2022 314.34 315.88 310.39 310.72 2,107,226 -2.44(-0.78%)
Sep 09, 2022 311.94 315.60 310.72 313.17 2,208,903 +2.17(+0.70%)
Sep 08, 2022 307.50 311.23 303.20 311.00 2,244,320 +3.84(+1.25%)
Sep 07, 2022 304.37 307.94 300.53 307.15 2,260,396 +4.71(+1.56%)
Sep 06, 2022 298.63 308.37 297.92 302.44 2,355,818 +5.41(+1.82%)
Sep 02, 2022 305.69 305.79 295.48 297.03 2,569,454 -7.69(-2.52%)
Sep 01, 2022 296.71 305.00 296.21 304.72 2,981,677 +7.79(+2.62%)
Aug 31, 2022 302.76 304.41 296.81 296.93 3,230,459 -5.73(-1.89%)
Aug 30, 2022 305.71 307.52 301.64 302.66 2,008,762 -3.06(-1.00%)
Aug 29, 2022 308.87 310.38 305.26 305.73 1,721,535 -5.33(-1.71%)
Aug 26, 2022 318.97 319.96 310.77 311.06 1,884,870 -7.47(-2.35%)
Aug 25, 2022 316.03 318.76 311.32 318.53 2,006,368 +4.21(+1.34%)
Aug 24, 2022 311.95 316.28 310.72 314.32 1,852,990 +3.72(+1.20%)
Aug 23, 2022 316.66 317.25 309.39 310.61 3,006,015 -7.89(-2.48%)
Aug 22, 2022 317.68 321.12 315.82 318.49 2,523,748 +0.33(+0.10%)
Aug 19, 2022 312.98 321.10 312.97 318.17 3,442,438 +5.96(+1.91%)
Aug 18, 2022 312.23 314.41 309.72 312.20 2,294,646 -0.10(-0.03%)
Aug 17, 2022 305.59 316.03 305.59 312.30 2,786,865 +6.42(+2.10%)
Aug 16, 2022 309.45 309.88 305.21 305.88 2,280,096 -3.58(-1.16%)
Aug 15, 2022 304.80 310.12 302.93 309.46 2,836,221 +5.78(+1.90%)
Aug 12, 2022 298.60 304.09 297.00 303.69 2,338,467 +7.78(+2.63%)
Aug 11, 2022 295.77 300.08 294.39 295.91 2,237,946 -3.38(-1.13%)
Aug 10, 2022 299.18 301.76 297.30 299.29 2,392,849 +1.56(+0.52%)
Aug 09, 2022 299.76 301.34 296.04 297.73 2,160,803 +0.51(+0.17%)
Aug 08, 2022 295.40 300.77 291.35 297.21 3,276,513 +1.16(+0.39%)
Aug 05, 2022 297.19 299.99 295.06 296.06 2,864,381 -4.39(-1.46%)
Aug 04, 2022 304.78 304.83 296.96 300.45 4,779,723 -7.90(-2.56%)
Aug 03, 2022 315.03 315.37 304.80 308.35 5,240,358 -6.26(-1.99%)
Aug 02, 2022 321.47 323.23 313.78 314.61 3,466,224 -3.88(-1.22%)
Aug 01, 2022 321.79 324.66 317.81 318.49 2,506,240 -5.44(-1.68%)
Jul 29, 2022 325.27 325.27 321.11 323.93 3,460,463 -1.09(-0.34%)
Jul 28, 2022 324.47 327.76 316.12 325.02 2,418,240 +1.83(+0.57%)
Jul 27, 2022 323.23 325.09 319.51 323.19 1,674,517 -2.57(-0.79%)
Jul 26, 2022 325.21 326.76 322.87 325.77 1,844,513 +0.01(+0.00%)
Jul 25, 2022 323.00 326.46 322.33 325.76 1,772,695 +2.75(+0.85%)
Jul 22, 2022 321.24 323.47 320.14 323.00 1,883,779 +1.80(+0.56%)
Jul 21, 2022 315.83 322.32 314.12 321.21 1,722,180 +4.80(+1.52%)
Jul 20, 2022 321.37 322.09 314.71 316.40 2,087,513 -4.10(-1.28%)
Jul 19, 2022 318.43 321.66 316.22 320.50 1,657,156 +4.35(+1.38%)
Jul 18, 2022 324.35 326.17 314.12 316.15 2,154,016 -9.66(-2.96%)
Jul 15, 2022 326.17 329.47 322.44 325.81 3,399,745 +4.63(+1.44%)
Jul 14, 2022 311.99 322.03 310.00 321.18 2,662,092 +4.35(+1.37%)
Jul 13, 2022 316.38 319.01 315.22 316.82 2,609,914 -1.11(-0.35%)
Jul 12, 2022 324.23 326.19 317.71 317.94 2,094,884 -7.35(-2.26%)
Jul 11, 2022 324.83 326.87 323.67 325.29 1,366,819 +0.59(+0.18%)
Jul 08, 2022 320.84 328.68 320.46 324.69 1,932,054 +2.48(+0.77%)
Jul 07, 2022 321.53 324.73 320.54 322.22 2,437,541 -2.16(-0.67%)
Jul 06, 2022 322.27 326.93 321.04 324.38 2,292,445 +2.92(+0.91%)
Jul 05, 2022 316.81 321.71 313.36 321.46 2,146,629 +2.43(+0.76%)
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.