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

Eli Lilly (NY:LLY)

825.91 +3.40 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 808.98 828.01 789.40 825.91 3,737,252 +3.40(+0.41%)
Mar 28, 2025 820.00 829.78 817.43 822.51 2,125,060 +0.84(+0.10%)
Mar 27, 2025 822.82 826.77 815.29 821.67 2,128,062 -5.09(-0.62%)
Mar 26, 2025 845.69 851.41 826.40 826.76 2,562,879 -25.59(-3.00%)
Mar 25, 2025 869.55 874.92 847.92 852.35 2,670,035 -12.55(-1.45%)
Mar 24, 2025 845.32 866.87 837.76 864.90 3,102,102 +27.33(+3.26%)
Mar 21, 2025 837.80 850.42 825.32 837.57 5,964,031 -5.00(-0.59%)
Mar 20, 2025 839.03 854.39 832.47 842.57 4,402,524 +5.56(+0.66%)
Mar 19, 2025 821.72 842.13 819.50 837.01 3,790,431 +14.50(+1.76%)
Mar 18, 2025 833.42 836.29 812.62 822.51 2,355,022 -2.25(-0.27%)
Mar 17, 2025 816.95 829.00 814.57 824.76 2,545,868 +11.28(+1.39%)
Mar 14, 2025 803.11 815.21 800.00 813.48 3,102,343 +11.83(+1.48%)
Mar 13, 2025 818.24 821.11 795.38 801.65 3,564,974 -20.21(-2.46%)
Mar 12, 2025 814.95 834.65 813.26 821.86 3,014,691 -2.20(-0.27%)
Mar 11, 2025 827.20 832.35 811.64 824.06 3,796,404 -5.70(-0.69%)
Mar 10, 2025 853.91 863.19 825.78 829.76 5,961,084 -39.82(-4.58%)
Mar 07, 2025 905.39 908.00 861.39 869.58 4,818,135 -43.18(-4.73%)
Mar 06, 2025 920.42 931.38 898.28 912.76 3,293,979 -16.96(-1.82%)
Mar 05, 2025 904.80 930.49 901.64 929.72 3,108,136 +18.66(+2.05%)
Mar 04, 2025 922.23 929.16 902.79 911.06 3,342,807 -18.66(-2.01%)
Mar 03, 2025 912.80 935.62 910.00 929.72 3,978,889 +9.09(+0.99%)
Feb 28, 2025 901.84 921.22 892.61 920.63 4,071,146 +15.47(+1.71%)
Feb 27, 2025 915.72 925.50 904.06 905.16 3,142,050 -9.85(-1.08%)
Feb 26, 2025 898.37 922.43 896.60 915.01 3,032,186 +13.21(+1.46%)
Feb 25, 2025 890.74 912.00 890.74 901.80 5,110,457 +20.40(+2.31%)
Feb 24, 2025 879.29 893.11 870.02 881.40 3,015,255 +7.72(+0.88%)
Feb 21, 2025 880.62 894.40 873.43 873.68 3,943,934 +0.56(+0.06%)
Feb 20, 2025 866.84 880.32 864.00 873.12 2,988,470 +6.07(+0.70%)
Feb 19, 2025 857.17 881.33 857.17 867.05 3,204,479 +9.85(+1.15%)
Feb 18, 2025 856.42 862.73 851.36 857.20 4,288,022 +12.93(+1.53%)
Feb 14, 2025 869.10 873.50 841.49 844.27 3,222,380 -27.59(-3.16%)
Feb 13, 2025 877.07 883.50 867.80 871.86 2,470,915 -1.11(-0.13%)
Feb 12, 2025 856.93 877.78 856.11 872.97 2,532,800 +7.97(+0.92%)
Feb 11, 2025 867.03 874.19 860.50 865.00 1,944,436 -3.88(-0.45%)
Feb 10, 2025 877.72 880.00 859.37 868.88 3,063,071 -9.43(-1.07%)
Feb 07, 2025 876.53 889.36 869.62 878.31 4,426,130 +7.94(+0.91%)
Feb 06, 2025 839.52 887.74 835.61 870.37 7,136,725 +28.19(+3.35%)
Feb 05, 2025 835.15 846.90 831.06 842.18 4,568,767 +16.11(+1.95%)
Feb 04, 2025 811.05 829.04 805.93 826.07 4,297,803 +15.64(+1.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.