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

Eli Lilly (NY: LLY )

829.74 -17.09 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2020 168.84 168.84 168.84 1,413,250 +1.83(+1.10%)
Dec 30, 2020 167.44 168.39 166.68 167.01 1,413,250 +0.43(+0.26%)
Dec 29, 2020 166.63 167.75 165.91 166.58 1,712,023 +0.08(+0.05%)
Dec 28, 2020 167.21 167.60 165.21 166.50 1,482,012 -0.16(-0.10%)
Dec 24, 2020 165.85 167.94 165.85 166.66 627,200 +1.18(+0.71%)
Dec 23, 2020 167.45 168.00 165.47 165.48 1,697,282 -1.24(-0.74%)
Dec 22, 2020 167.71 168.39 165.87 166.72 2,447,915 -2.06(-1.22%)
Dec 21, 2020 168.88 169.00 165.80 168.78 3,655,862 -2.62(-1.53%)
Dec 18, 2020 172.52 172.89 169.00 171.40 7,356,500 -1.23(-0.71%)
Dec 17, 2020 171.73 173.90 171.10 172.63 3,473,616 +0.58(+0.34%)
Dec 16, 2020 169.69 173.19 166.75 172.05 6,009,541 +4.62(+2.76%)
Dec 15, 2020 159.43 168.23 158.05 167.43 6,974,224 +9.52(+6.03%)
Dec 14, 2020 160.69 162.29 157.83 157.91 4,390,085 -2.13(-1.33%)
Dec 11, 2020 159.72 161.18 159.06 160.04 3,435,600 -0.96(-0.60%)
Dec 10, 2020 159.87 162.00 158.18 161.00 6,429,777 +3.00(+1.90%)
Dec 09, 2020 154.59 158.94 153.68 158.00 8,363,771 +8.70(+5.83%)
Dec 08, 2020 146.98 150.14 146.91 149.30 2,754,357 +1.88(+1.28%)
Dec 07, 2020 147.30 148.33 146.48 147.42 2,636,564 -1.03(-0.69%)
Dec 04, 2020 144.07 148.72 144.00 148.45 3,058,700 +4.34(+3.01%)
Dec 03, 2020 145.70 146.50 143.13 144.11 4,058,876 -1.05(-0.72%)
Dec 02, 2020 145.56 147.09 144.38 145.16 3,756,435 -0.40(-0.27%)
Dec 01, 2020 146.69 148.06 145.26 145.56 3,954,407 -0.09(-0.06%)
Nov 30, 2020 146.34 148.17 144.90 145.65 5,840,406 -1.79(-1.21%)
Nov 27, 2020 145.65 147.92 145.36 147.44 1,753,900 +2.69(+1.86%)
Nov 25, 2020 144.90 145.34 142.61 144.75 3,223,700 -0.15(-0.10%)
Nov 24, 2020 143.36 145.64 143.11 144.90 4,126,897 +1.52(+1.06%)
Nov 23, 2020 145.54 145.62 141.16 143.38 3,794,158 -2.11(-1.45%)
Nov 20, 2020 142.84 147.09 142.84 145.49 5,064,300 +2.08(+1.45%)
Nov 19, 2020 140.25 143.89 138.92 143.41 4,625,341 +3.24(+2.31%)
Nov 18, 2020 141.90 142.42 140.13 140.17 2,795,069 -1.03(-0.73%)
Nov 17, 2020 139.57 141.96 138.61 141.20 3,619,242 +0.61(+0.43%)
Nov 16, 2020 143.06 144.30 140.00 140.59 4,957,617 -1.79(-1.26%)
Nov 13, 2020 142.43 143.21 141.32 142.38 2,144,800 +1.35(+0.96%)
Nov 12, 2020 142.93 143.46 139.86 141.03 3,463,421 -3.73(-2.58%)
Nov 11, 2020 147.76 147.76 143.37 144.76 3,045,730 -1.80(-1.23%)
Nov 10, 2020 147.60 149.20 143.79 146.56 5,374,384 +4.23(+2.97%)
Nov 09, 2020 142.54 144.75 140.60 142.33 5,425,603 -0.41(-0.29%)
Nov 06, 2020 145.05 147.39 139.10 142.74 6,229,700 -2.78(-1.91%)
Nov 05, 2020 147.68 148.81 144.70 145.52 5,730,503 -3.07(-2.07%)
Nov 04, 2020 134.90 151.98 134.90 148.59 12,209,831 +17.61(+13.44%)
Nov 03, 2020 133.64 134.07 130.70 130.98 3,628,442 -0.65(-0.49%)
Nov 02, 2020 132.54 133.95 129.99 131.63 3,449,532 +1.17(+0.90%)
Oct 30, 2020 131.76 133.10 129.21 130.46 4,336,000 -2.09(-1.58%)
Oct 29, 2020 132.00 133.13 130.38 132.55 4,099,329 +1.24(+0.94%)
Oct 28, 2020 130.46 134.10 130.31 131.31 6,184,761 -0.59(-0.45%)
Oct 27, 2020 133.02 136.08 131.87 131.90 11,372,423 -9.80(-6.92%)
Oct 26, 2020 141.90 142.29 140.05 141.70 2,946,414 -0.68(-0.48%)
Oct 23, 2020 142.24 144.70 141.72 142.38 2,427,400 +0.73(+0.52%)
Oct 22, 2020 141.53 142.26 140.80 141.65 3,056,957 +0.34(+0.24%)
Oct 21, 2020 142.29 143.33 141.21 141.31 1,983,056 -2.28(-1.59%)
Oct 20, 2020 143.36 144.12 142.11 143.59 2,188,844 +0.79(+0.55%)
Oct 19, 2020 147.00 147.41 142.21 142.80 3,158,598 -3.32(-2.27%)
Oct 16, 2020 147.11 148.38 146.00 146.12 2,919,700 -0.66(-0.45%)
Oct 15, 2020 146.65 146.91 145.38 146.78 3,785,949 -1.68(-1.13%)
Oct 14, 2020 150.38 150.60 147.71 148.46 2,710,531 -1.62(-1.08%)
Oct 13, 2020 153.00 154.33 148.55 150.08 5,960,245 -4.41(-2.85%)
Oct 12, 2020 156.83 157.15 154.42 154.49 3,240,295 -2.39(-1.52%)
Oct 09, 2020 154.09 157.15 154.07 156.88 4,590,500 +3.38(+2.20%)
Oct 08, 2020 152.40 153.94 150.50 153.50 4,685,240 +4.54(+3.05%)
Oct 07, 2020 148.52 149.89 146.85 148.96 4,590,893 +4.83(+3.35%)
Oct 06, 2020 146.93 147.83 143.93 144.13 2,409,207 -2.50(-1.70%)
Oct 05, 2020 145.07 147.47 144.18 146.63 2,790,605 +1.42(+0.98%)
Oct 02, 2020 143.67 146.94 143.27 145.21 3,879,900 +0.92(+0.64%)
Oct 01, 2020 148.33 148.71 144.06 144.29 3,808,647 -3.73(-2.52%)
Sep 30, 2020 146.40 148.44 145.06 148.02 5,083,723 +1.46(+1.00%)
Sep 29, 2020 147.98 148.44 145.93 146.56 3,308,695 -1.54(-1.04%)
Sep 28, 2020 151.00 151.58 147.90 148.10 2,427,442 -2.16(-1.44%)
Sep 25, 2020 148.39 150.40 147.85 150.26 2,440,500 +1.45(+0.97%)
Sep 24, 2020 149.26 149.66 147.37 148.81 3,424,299 -1.00(-0.67%)
Sep 23, 2020 150.05 151.59 148.70 149.81 3,545,918 -0.05(-0.03%)
Sep 22, 2020 150.91 151.57 149.15 149.86 2,925,888 -1.32(-0.87%)
Sep 21, 2020 153.17 153.66 149.06 151.18 3,500,786 -2.99(-1.94%)
Sep 18, 2020 152.04 154.50 152.04 154.17 13,210,100 +1.70(+1.11%)
Sep 17, 2020 150.21 152.68 149.46 152.47 3,620,826 +1.51(+1.00%)
Sep 16, 2020 151.72 152.68 150.79 150.96 3,619,082 +0.88(+0.59%)
Sep 15, 2020 149.96 151.87 149.41 150.08 2,923,506 +1.08(+0.72%)
Sep 14, 2020 149.09 150.50 147.47 149.00 3,072,506 +0.91(+0.61%)
Sep 11, 2020 147.56 149.19 146.88 148.09 3,001,400 +1.87(+1.28%)
Sep 10, 2020 149.88 150.60 145.71 146.22 3,961,333 -5.75(-3.78%)
Sep 09, 2020 150.62 154.12 150.31 151.97 2,328,325 +2.66(+1.78%)
Sep 08, 2020 150.95 151.31 148.50 149.31 4,351,527 -1.60(-1.06%)
Sep 04, 2020 148.87 152.58 147.95 150.91 4,361,800 +1.89(+1.27%)
Sep 03, 2020 152.19 153.37 147.46 149.02 4,226,022 -0.53(-0.35%)
Sep 02, 2020 146.79 150.00 146.51 149.55 2,407,026 +2.25(+1.53%)
Sep 01, 2020 148.61 149.20 146.65 147.30 2,359,156 -1.09(-0.73%)
Aug 31, 2020 147.35 148.79 147.03 148.39 4,430,691 +1.05(+0.71%)
Aug 28, 2020 148.84 149.15 146.98 147.34 2,102,600 -1.63(-1.09%)
Aug 27, 2020 150.58 150.94 148.94 148.97 3,146,079 -0.29(-0.19%)
Aug 26, 2020 149.19 149.46 147.41 149.26 3,029,686 -0.42(-0.28%)
Aug 25, 2020 150.36 151.31 149.31 149.68 2,216,134 +0.16(+0.11%)
Aug 24, 2020 150.05 150.40 148.25 149.52 2,268,439 +0.26(+0.17%)
Aug 21, 2020 151.34 151.35 147.95 149.26 3,111,900 -2.08(-1.37%)
Aug 20, 2020 152.55 152.85 150.85 151.34 1,830,243 -0.95(-0.62%)
Aug 19, 2020 153.81 154.41 152.01 152.29 1,938,961 -0.82(-0.54%)
Aug 18, 2020 152.15 153.15 151.15 153.11 1,960,130 +1.58(+1.04%)
Aug 17, 2020 150.92 152.70 150.36 151.53 2,704,739 +1.44(+0.96%)
Aug 14, 2020 149.80 151.69 149.15 150.09 1,538,000 -0.37(-0.25%)
Aug 13, 2020 150.82 151.69 149.79 150.46 2,077,660 -2.09(-1.37%)
Aug 12, 2020 150.79 153.17 150.60 152.55 2,430,752 +1.92(+1.27%)
Aug 11, 2020 153.00 153.14 150.20 150.63 2,103,094 -2.37(-1.55%)
Aug 10, 2020 152.93 153.49 151.53 153.00 1,745,200 +0.07(+0.05%)
Aug 07, 2020 152.96 153.50 151.58 152.93 2,017,300 +0.05(+0.03%)
Aug 06, 2020 153.85 155.50 151.00 152.88 2,176,481 -1.46(-0.95%)
Aug 05, 2020 156.81 157.49 153.30 154.34 2,476,155 -0.51(-0.33%)
Aug 04, 2020 153.38 156.00 153.09 154.85 3,259,364 +2.01(+1.32%)
Aug 03, 2020 152.80 153.85 151.22 152.84 3,617,367 +2.55(+1.70%)
Jul 31, 2020 153.02 153.34 148.74 150.29 5,342,100 -2.71(-1.77%)
Jul 30, 2020 158.45 158.50 150.45 153.00 6,637,809 -8.75(-5.41%)
Jul 29, 2020 162.53 163.02 161.10 161.75 3,108,540 -0.90(-0.55%)
Jul 28, 2020 161.67 165.41 161.34 162.65 3,483,146 +2.15(+1.34%)
Jul 27, 2020 159.60 161.74 158.59 160.50 2,709,778 +0.96(+0.60%)
Jul 24, 2020 161.47 161.47 158.45 159.54 2,247,900 -1.98(-1.23%)
Jul 23, 2020 165.26 165.46 160.79 161.52 2,408,773 -3.32(-2.01%)
Jul 22, 2020 165.54 165.85 162.33 164.84 1,686,461 -0.46(-0.28%)
Jul 21, 2020 166.87 167.23 164.76 165.30 1,540,685 -1.74(-1.04%)
Jul 20, 2020 166.49 167.71 165.73 167.04 1,806,296 +1.08(+0.65%)
Jul 17, 2020 166.04 167.26 165.11 165.96 3,027,700 +0.96(+0.58%)
Jul 16, 2020 164.95 165.44 162.60 165.00 1,486,789 -0.45(-0.27%)
Jul 15, 2020 165.19 166.48 163.90 165.45 2,346,191 +1.57(+0.96%)
Jul 14, 2020 162.08 164.77 161.53 163.88 2,642,955 +1.80(+1.11%)
Jul 13, 2020 164.61 167.00 161.04 162.08 3,455,651 -1.28(-0.78%)
Jul 10, 2020 166.14 166.14 162.74 163.36 2,245,200 -3.09(-1.86%)
Jul 09, 2020 169.88 170.75 163.71 166.45 2,955,232 -2.68(-1.58%)
Jul 08, 2020 166.84 169.82 166.84 169.13 2,781,900 +2.38(+1.43%)
Jul 07, 2020 166.12 168.38 165.27 166.75 3,273,310 -0.14(-0.08%)
Jul 06, 2020 164.46 168.92 164.01 166.89 2,759,901 +3.02(+1.84%)
Jul 02, 2020 164.07 164.77 162.37 163.87 1,960,200 +0.57(+0.35%)
Jul 01, 2020 164.32 165.47 162.52 163.30 2,065,161 -0.88(-0.54%)
Jun 30, 2020 163.11 165.17 162.30 164.18 3,296,281 +1.46(+0.90%)
Jun 29, 2020 163.85 164.21 161.03 162.72 2,640,290 -0.11(-0.07%)
Jun 26, 2020 162.33 163.79 160.18 162.83 5,290,700 -0.03(-0.02%)
Jun 25, 2020 157.64 163.39 156.71 162.86 3,735,470 +5.83(+3.71%)
Jun 24, 2020 158.55 159.79 156.33 157.03 3,095,764 -2.31(-1.45%)
Jun 23, 2020 160.89 162.87 158.95 159.34 2,771,593 -1.11(-0.69%)
Jun 22, 2020 159.18 161.48 158.92 160.45 2,647,501 +0.51(+0.32%)
Jun 19, 2020 162.23 162.48 158.26 159.94 6,004,800 -1.13(-0.70%)
Jun 18, 2020 159.20 162.97 158.20 161.07 3,631,600 +1.10(+0.69%)
Jun 17, 2020 164.23 164.36 159.40 159.97 4,709,453 -3.74(-2.28%)
Jun 16, 2020 156.32 167.43 155.00 163.71 15,029,689 +22.19(+15.68%)
Jun 15, 2020 142.00 142.90 139.68 141.52 3,710,488 -2.02(-1.41%)
Jun 12, 2020 145.54 146.38 141.47 143.54 3,973,200 -0.54(-0.37%)
Jun 11, 2020 151.85 152.24 143.05 144.08 4,547,027 -6.92(-4.58%)
Jun 10, 2020 149.96 152.40 149.84 151.00 4,939,130 +1.87(+1.25%)
Jun 09, 2020 149.75 151.75 149.11 149.13 4,302,321 -0.08(-0.05%)
Jun 08, 2020 146.75 149.25 146.52 149.21 4,076,680 +0.00(+0.00%)
Jun 05, 2020 149.70 151.76 148.34 149.21 4,579,100 -1.50(-1.00%)
Jun 04, 2020 152.21 153.54 149.71 150.71 3,328,760 -1.82(-1.19%)
Jun 03, 2020 153.34 154.39 150.85 152.53 3,189,436 -1.33(-0.86%)
Jun 02, 2020 152.08 154.08 151.04 153.86 3,269,426 +1.41(+0.92%)
Jun 01, 2020 154.47 154.99 150.89 152.45 5,235,150 -0.50(-0.33%)
May 29, 2020 151.66 153.64 149.94 152.95 9,466,700 +2.30(+1.53%)
May 28, 2020 147.43 152.10 146.51 150.65 3,982,655 +4.95(+3.40%)
May 27, 2020 148.17 148.17 143.62 145.70 5,376,162 -2.26(-1.53%)
May 26, 2020 151.11 151.76 147.16 147.96 5,011,421 -3.20(-2.12%)
May 22, 2020 152.22 152.56 150.17 151.16 2,354,900 -1.12(-0.74%)
May 21, 2020 153.15 153.15 149.72 152.28 3,049,755 -0.85(-0.56%)
May 20, 2020 155.27 157.43 151.61 153.13 3,780,776 -3.57(-2.28%)
May 19, 2020 156.85 159.13 155.28 156.70 2,339,379 -1.26(-0.80%)
May 18, 2020 161.34 162.37 157.11 157.96 2,703,727 -1.27(-0.80%)
May 15, 2020 158.63 159.51 156.03 159.23 2,824,600 +0.85(+0.54%)
May 14, 2020 155.94 158.95 153.81 158.38 2,392,951 +0.45(+0.28%)
May 13, 2020 157.03 159.35 156.04 157.93 2,649,971 +0.21(+0.13%)
May 12, 2020 159.87 161.40 157.59 157.72 2,329,582 -0.83(-0.52%)
May 11, 2020 153.47 159.47 153.08 158.55 3,196,232 +5.04(+3.28%)
May 08, 2020 154.20 154.42 152.55 153.51 1,967,600 +0.54(+0.35%)
May 07, 2020 157.50 157.69 152.72 152.97 2,330,590 -3.71(-2.37%)
May 06, 2020 158.46 158.94 156.35 156.68 1,964,791 -1.21(-0.77%)
May 05, 2020 153.80 159.22 152.75 157.89 2,862,625 +4.61(+3.01%)
May 04, 2020 154.65 156.00 151.26 153.28 2,228,784 -0.35(-0.23%)
May 01, 2020 153.72 154.60 151.57 153.63 2,576,600 -1.01(-0.65%)
Apr 30, 2020 155.20 156.98 153.28 154.64 4,173,153 -0.52(-0.34%)
Apr 29, 2020 157.76 158.03 154.67 155.16 3,240,784 -2.14(-1.36%)
Apr 28, 2020 160.94 161.98 156.59 157.30 3,270,474 -3.99(-2.47%)
Apr 27, 2020 164.00 164.50 160.72 161.29 3,210,476 -1.64(-1.01%)
Apr 24, 2020 162.00 164.90 160.61 162.93 4,414,200 +3.00(+1.88%)
Apr 23, 2020 157.18 162.56 154.00 159.93 5,692,368 +3.22(+2.05%)
Apr 22, 2020 154.61 157.28 153.57 156.71 3,278,795 +4.04(+2.65%)
Apr 21, 2020 155.41 155.80 151.41 152.67 4,270,232 -5.12(-3.24%)
Apr 20, 2020 156.63 160.20 155.61 157.79 2,562,267 +0.50(+0.32%)
Apr 17, 2020 155.42 157.67 153.03 157.29 3,709,800 +2.56(+1.65%)
Apr 16, 2020 152.89 155.59 152.00 154.73 3,512,633 +3.55(+2.35%)
Apr 15, 2020 148.94 153.40 148.51 151.18 3,614,369 +0.07(+0.05%)
Apr 14, 2020 147.28 151.55 144.05 151.11 3,809,013 +6.69(+4.63%)
Apr 13, 2020 144.97 146.59 142.88 144.42 2,289,102 -1.31(-0.90%)
Apr 09, 2020 144.51 146.40 143.55 145.73 4,415,500 -0.49(-0.34%)
Apr 08, 2020 142.05 147.25 140.50 146.22 4,006,809 +4.34(+3.06%)
Apr 07, 2020 143.13 144.80 140.05 141.88 3,900,633 +0.27(+0.19%)
Apr 06, 2020 142.27 143.50 140.30 141.61 4,159,549 +1.95(+1.40%)
Apr 03, 2020 140.92 144.60 138.46 139.66 4,013,200 -2.52(-1.77%)
Apr 02, 2020 135.35 142.80 133.03 142.18 4,725,050 +5.76(+4.22%)
Apr 01, 2020 134.00 137.19 132.98 136.42 3,297,938 -2.30(-1.66%)
Mar 31, 2020 136.96 142.02 134.52 138.72 7,560,866 +0.28(+0.20%)
Mar 30, 2020 133.87 141.77 133.51 138.44 5,057,364 +4.33(+3.23%)
Mar 27, 2020 130.65 137.61 130.20 134.11 4,717,300 -0.24(-0.18%)
Mar 26, 2020 123.29 135.74 121.94 134.35 6,723,870 +12.41(+10.18%)
Mar 25, 2020 120.12 126.14 119.21 121.94 6,472,174 -0.95(-0.77%)
Mar 24, 2020 123.24 124.60 117.41 122.89 6,827,386 +3.84(+3.23%)
Mar 23, 2020 120.95 126.88 117.06 119.05 7,299,342 -3.35(-2.74%)
Mar 20, 2020 132.16 132.25 120.23 122.40 9,113,600 -10.69(-8.03%)
Mar 19, 2020 142.49 142.98 131.12 133.09 6,554,772 -10.00(-6.99%)
Mar 18, 2020 136.34 144.00 134.08 143.09 6,734,598 -0.11(-0.08%)
Mar 17, 2020 133.21 143.59 131.10 143.20 8,909,245 +13.82(+10.68%)
Mar 16, 2020 131.00 138.68 128.25 129.38 6,619,424 -9.99(-7.17%)
Mar 13, 2020 132.95 139.37 128.50 139.37 6,841,600 +13.35(+10.59%)
Mar 12, 2020 130.79 136.50 125.93 126.02 7,836,356 -14.00(-10.00%)
Mar 11, 2020 139.46 141.84 137.39 140.02 7,211,858 -1.17(-0.83%)
Mar 10, 2020 139.23 141.93 134.72 141.19 5,961,351 +5.47(+4.03%)
Mar 09, 2020 134.02 140.93 133.31 135.72 5,351,438 -5.74(-4.06%)
Mar 06, 2020 136.12 142.36 135.55 141.46 8,010,600 +1.31(+0.93%)
Mar 05, 2020 138.38 141.91 137.53 140.15 6,882,119 -0.23(-0.16%)
Mar 04, 2020 133.03 140.86 133.00 140.38 5,301,853 +10.07(+7.73%)
Mar 03, 2020 133.28 135.65 128.69 130.31 6,936,631 -2.53(-1.90%)
Mar 02, 2020 127.55 133.00 126.21 132.84 7,347,965 +6.71(+5.32%)
Feb 28, 2020 126.38 126.80 121.51 126.13 7,898,300 -3.06(-2.37%)
Feb 27, 2020 133.33 134.67 129.05 129.19 4,292,754 -4.34(-3.25%)
Feb 26, 2020 135.74 137.02 133.31 133.53 4,658,953 -1.88(-1.39%)
Feb 25, 2020 138.94 139.23 134.62 135.41 3,401,642 -2.74(-1.98%)
Feb 24, 2020 139.28 141.59 137.87 138.15 4,727,381 -3.89(-2.74%)
Feb 21, 2020 141.34 142.65 140.33 142.04 2,900,900 +0.04(+0.03%)
Feb 20, 2020 141.63 142.80 141.20 142.00 3,416,051 +1.17(+0.83%)
Feb 19, 2020 141.62 141.84 140.36 140.83 3,082,768 -0.18(-0.13%)
Feb 18, 2020 141.02 141.96 140.53 141.01 2,858,223 -0.11(-0.08%)
Feb 14, 2020 142.25 142.32 140.56 141.12 2,274,100 -0.68(-0.48%)
Feb 13, 2020 142.86 143.74 141.79 141.80 3,455,528 -1.71(-1.19%)
Feb 12, 2020 144.67 144.90 143.49 143.51 3,953,192 -0.74(-0.51%)
Feb 11, 2020 145.73 145.86 143.18 144.25 2,976,354 -1.26(-0.87%)
Feb 10, 2020 141.50 145.55 141.12 145.51 4,892,064 -0.90(-0.61%)
Feb 07, 2020 147.22 147.22 145.38 146.41 2,670,400 -0.89(-0.60%)
Feb 06, 2020 147.74 147.87 146.81 147.30 3,284,990 -0.05(-0.03%)
Feb 05, 2020 144.78 147.36 144.53 147.35 4,060,900 +3.91(+2.73%)
Feb 04, 2020 142.30 144.07 141.78 143.44 3,177,504 +2.44(+1.73%)
Feb 03, 2020 140.53 141.57 139.68 141.00 5,137,780 +1.36(+0.97%)
Jan 31, 2020 142.85 142.85 139.47 139.64 3,913,400 -3.03(-2.12%)
Jan 30, 2020 138.18 143.72 138.10 142.67 5,243,447 +2.75(+1.97%)
Jan 29, 2020 139.51 141.14 138.97 139.92 2,815,504 +0.66(+0.47%)
Jan 28, 2020 138.69 139.88 138.23 139.26 2,649,056 +0.95(+0.69%)
Jan 27, 2020 137.34 139.10 137.34 138.31 2,826,352 -0.76(-0.55%)
Jan 24, 2020 141.85 141.99 138.70 139.07 3,183,200 -2.14(-1.52%)
Jan 23, 2020 141.25 141.74 139.88 141.21 3,138,689 -0.35(-0.25%)
Jan 22, 2020 141.25 142.25 140.69 141.56 2,742,065 +0.65(+0.46%)
Jan 21, 2020 139.50 141.57 138.43 140.91 4,849,496 +1.33(+0.95%)
Jan 17, 2020 140.88 141.74 139.36 139.58 5,393,500 -1.85(-1.31%)
Jan 16, 2020 141.83 141.97 139.85 141.43 3,793,265 +0.32(+0.23%)
Jan 15, 2020 140.58 141.69 140.01 141.11 3,676,480 +0.46(+0.33%)
Jan 14, 2020 138.99 140.90 138.12 140.65 4,685,201 +1.71(+1.23%)
Jan 13, 2020 138.20 139.99 137.89 138.94 5,117,090 +0.94(+0.68%)
Jan 10, 2020 135.78 138.27 135.53 138.00 4,177,700 +2.08(+1.53%)
Jan 09, 2020 134.55 136.36 134.01 135.92 4,522,806 +2.21(+1.65%)
Jan 08, 2020 132.46 134.21 132.01 133.71 5,188,559 +1.20(+0.91%)
Jan 07, 2020 131.70 132.93 131.70 132.51 2,448,292 +0.25(+0.19%)
Jan 06, 2020 131.37 132.56 130.94 132.26 2,102,920 +0.49(+0.37%)
Jan 03, 2020 130.30 132.47 130.23 131.77 1,963,900 -0.44(-0.33%)
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.