Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eli Lilly (NY: LLY )

771.12 -15.90 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2022 360.25 367.44 357.02 366.18 5,627,307 +7.04(+1.96%)
Nov 29, 2022 359.81 361.28 355.88 359.15 2,235,330 -1.80(-0.50%)
Nov 28, 2022 358.65 364.63 356.24 360.94 2,514,538 +0.51(+0.14%)
Nov 25, 2022 358.11 361.00 356.78 360.43 1,052,993 +3.48(+0.98%)
Nov 23, 2022 356.57 357.69 353.90 356.95 2,019,877 +0.83(+0.23%)
Nov 22, 2022 357.22 358.01 352.58 356.12 2,492,784 -0.29(-0.08%)
Nov 21, 2022 355.63 358.96 350.68 356.40 2,025,920 -0.49(-0.14%)
Nov 18, 2022 357.76 359.86 354.61 356.90 2,454,034 +0.89(+0.25%)
Nov 17, 2022 348.25 357.52 348.06 356.01 2,969,975 +7.74(+2.22%)
Nov 16, 2022 345.38 352.17 345.34 348.27 3,611,436 +2.94(+0.85%)
Nov 15, 2022 352.23 352.28 341.78 345.33 4,235,166 -6.03(-1.72%)
Nov 14, 2022 354.33 356.04 335.63 351.36 4,779,695 +4.68(+1.35%)
Nov 11, 2022 360.32 361.96 339.03 346.68 6,753,978 -16.16(-4.45%)
Nov 10, 2022 361.38 363.12 357.21 362.84 3,041,872 +5.36(+1.50%)
Nov 09, 2022 362.57 363.90 356.14 357.48 2,397,174 -3.34(-0.92%)
Nov 08, 2022 359.33 362.87 356.16 360.81 3,329,598 +1.56(+0.44%)
Nov 07, 2022 352.29 361.15 351.80 359.25 2,599,302 +7.54(+2.14%)
Nov 04, 2022 359.38 360.04 347.70 351.71 3,053,415 -4.20(-1.18%)
Nov 03, 2022 348.42 357.05 345.91 355.91 2,644,052 +6.61(+1.89%)
Nov 02, 2022 348.51 349.30 3,836,659 +2.34(+0.68%)
Nov 01, 2022 340.32 353.27 335.32 346.96 7,125,005 -9.36(-2.63%)
Oct 31, 2022 352.93 358.12 344.87 356.32 4,326,814 +2.16(+0.61%)
Oct 28, 2022 354.57 356.23 351.35 354.16 2,989,750 +3.51(+1.00%)
Oct 27, 2022 353.27 355.36 349.65 350.65 2,385,545 -1.50(-0.43%)
Oct 26, 2022 346.88 355.72 344.85 352.15 2,412,228 +6.44(+1.86%)
Oct 25, 2022 341.00 346.71 337.58 345.71 2,553,307 +3.36(+0.98%)
Oct 24, 2022 338.73 346.16 338.73 342.35 3,430,663 +7.02(+2.09%)
Oct 21, 2022 323.82 336.97 321.56 335.34 3,338,067 +11.51(+3.56%)
Oct 20, 2022 325.87 326.15 320.70 323.82 1,789,801 -0.22(-0.07%)
Oct 19, 2022 329.90 330.28 320.77 324.04 2,457,486 -5.65(-1.71%)
Oct 18, 2022 328.81 329.98 325.10 329.69 2,121,086 +2.23(+0.68%)
Oct 17, 2022 327.48 332.20 326.46 327.45 2,265,831 +1.35(+0.41%)
Oct 14, 2022 326.27 329.94 322.99 326.11 2,267,868 -0.70(-0.21%)
Oct 13, 2022 314.03 328.06 314.01 326.81 2,706,140 +7.41(+2.32%)
Oct 12, 2022 322.16 328.33 318.72 319.39 1,793,298 -2.98(-0.93%)
Oct 11, 2022 314.90 323.78 314.34 322.38 2,641,067 +3.65(+1.15%)
Oct 10, 2022 321.03 321.79 315.13 318.73 1,987,427 -2.73(-0.85%)
Oct 07, 2022 327.66 327.76 319.72 321.45 2,643,794 -6.19(-1.89%)
Oct 06, 2022 322.71 333.85 321.66 327.64 4,366,783 +1.15(+0.35%)
Oct 05, 2022 323.07 328.53 322.30 326.49 2,221,300 +1.86(+0.57%)
Oct 04, 2022 317.04 324.84 316.65 324.63 2,664,709 +8.21(+2.59%)
Oct 03, 2022 320.79 324.09 312.00 316.42 3,394,747 -1.77(-0.56%)
Sep 30, 2022 321.93 324.25 317.28 318.19 4,546,604 -6.55(-2.02%)
Sep 29, 2022 328.64 329.34 322.05 324.75 3,802,953 -4.30(-1.31%)
Sep 28, 2022 328.21 336.25 322.87 329.05 9,588,390 +22.91(+7.48%)
Sep 27, 2022 304.22 308.94 303.40 306.14 3,032,550 +3.54(+1.17%)
Sep 26, 2022 303.88 306.76 300.02 302.60 3,820,894 -3.90(-1.27%)
Sep 23, 2022 306.90 310.15 300.25 306.49 4,646,675 +0.58(+0.19%)
Sep 22, 2022 296.00 307.63 295.18 305.91 6,009,753 +14.16(+4.85%)
Sep 21, 2022 296.20 299.68 291.60 291.75 2,276,910 -5.17(-1.74%)
Sep 20, 2022 298.98 298.98 294.17 296.92 1,846,093 -3.31(-1.10%)
Sep 19, 2022 301.59 301.63 292.90 300.23 2,556,224 -3.74(-1.23%)
Sep 16, 2022 303.06 306.99 301.85 303.96 4,451,395 -0.57(-0.19%)
Sep 15, 2022 304.77 307.30 300.88 304.54 2,385,458 -0.14(-0.05%)
Sep 14, 2022 302.31 306.84 301.02 304.67 2,038,903 +3.08(+1.02%)
Sep 13, 2022 305.07 307.33 300.13 301.59 2,309,114 -8.60(-2.77%)
Sep 12, 2022 313.81 315.34 309.86 310.19 2,110,818 -2.44(-0.78%)
Sep 09, 2022 311.40 315.06 310.19 312.63 2,212,668 +2.16(+0.70%)
Sep 08, 2022 306.98 310.70 302.69 310.47 2,248,145 +3.84(+1.25%)
Sep 07, 2022 303.85 307.42 300.02 306.63 2,264,249 +4.70(+1.56%)
Sep 06, 2022 298.12 307.85 297.41 301.93 2,359,834 +5.40(+1.82%)
Sep 02, 2022 305.17 305.27 294.98 296.53 2,573,834 -7.68(-2.52%)
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.