Skip to main content

Eli Lilly (NY: LLY )

787.20 +9.02 (+1.16%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 566.93 567.57 545.64 551.94 3,674,042 -11.74(-2.08%)
Oct 30, 2023 569.16 571.15 560.53 563.68 2,298,870 +5.46(+0.98%)
Oct 27, 2023 560.99 568.76 554.64 558.22 2,727,153 -7.84(-1.39%)
Oct 26, 2023 577.92 578.91 564.13 566.06 2,856,246 -18.29(-3.13%)
Oct 25, 2023 594.80 597.55 583.77 584.35 2,290,880 -5.95(-1.01%)
Oct 24, 2023 577.92 592.39 577.03 590.30 2,641,695 +15.72(+2.74%)
Oct 23, 2023 583.96 586.23 574.07 574.58 2,791,672 -7.96(-1.37%)
Oct 20, 2023 587.88 594.78 578.79 582.54 3,680,070 -6.14(-1.04%)
Oct 19, 2023 602.83 602.83 576.26 588.68 3,505,386 -16.38(-2.71%)
Oct 18, 2023 605.06 613.66 601.07 605.06 2,057,274 -1.07(-0.18%)
Oct 17, 2023 616.78 618.17 600.37 606.13 2,921,706 -8.30(-1.35%)
Oct 16, 2023 608.80 619.75 606.25 614.43 2,952,104 +7.41(+1.22%)
Oct 13, 2023 615.67 627.71 600.40 607.01 3,986,669 -1.29(-0.21%)
Oct 12, 2023 603.29 610.80 600.04 608.31 4,077,621 +5.20(+0.86%)
Oct 11, 2023 594.06 606.60 582.91 603.11 5,869,563 +25.88(+4.48%)
Oct 10, 2023 567.95 583.85 567.68 577.23 3,533,481 +7.52(+1.32%)
Oct 09, 2023 562.00 577.71 561.56 569.71 4,223,090 +6.52(+1.16%)
Oct 06, 2023 542.05 564.33 540.76 563.19 4,762,351 +23.65(+4.38%)
Oct 05, 2023 531.62 540.55 529.70 539.54 2,960,927 +9.98(+1.89%)
Oct 04, 2023 523.67 534.25 521.75 529.55 2,271,420 +6.25(+1.19%)
Oct 03, 2023 534.08 535.41 514.72 523.30 3,277,468 -13.05(-2.43%)
Oct 02, 2023 534.09 538.70 524.92 536.36 2,820,041 +1.16(+0.22%)
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%)
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.