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

Eli Lilly (NY: LLY )

784.13 +21.45 (+2.81%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 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 (%)
May 14, 2024 750.24 763.20 750.24 762.68 1,959,355 +6.27(+0.83%)
May 13, 2024 762.20 762.25 749.25 756.41 1,851,759 -2.30(-0.30%)
May 10, 2024 772.70 776.10 758.71 758.71 2,085,842 -11.53(-1.50%)
May 09, 2024 775.68 782.67 767.89 770.24 2,525,986 -3.44(-0.45%)
May 08, 2024 777.77 780.02 770.89 773.68 2,093,446 -2.77(-0.36%)
May 07, 2024 767.59 777.76 760.81 776.45 2,884,016 +11.07(+1.45%)
May 06, 2024 736.78 765.68 734.75 765.38 3,402,522 +31.66(+4.31%)
May 03, 2024 741.74 743.73 729.10 733.72 4,603,025 -20.90(-2.77%)
May 02, 2024 776.02 776.02 753.01 754.62 3,260,666 -20.80(-2.68%)
May 01, 2024 773.44 781.27 766.94 775.43 2,808,946 -4.34(-0.56%)
Apr 30, 2024 773.68 794.14 766.35 779.77 7,448,384 +43.82(+5.95%)
Apr 29, 2024 734.50 739.32 728.37 735.95 2,733,342 +3.68(+0.50%)
Apr 26, 2024 722.25 736.20 719.77 732.26 2,012,790 +8.62(+1.19%)
Apr 25, 2024 723.77 726.75 717.08 723.64 2,612,600 -7.32(-1.00%)
Apr 24, 2024 751.36 751.36 727.54 730.95 2,136,531 -13.47(-1.81%)
Apr 23, 2024 739.94 744.89 730.20 744.42 2,045,304 +14.34(+1.96%)
Apr 22, 2024 728.50 736.62 724.19 730.09 2,357,554 +5.01(+0.69%)
Apr 19, 2024 747.88 748.73 720.84 725.07 3,511,523 -19.61(-2.63%)
Apr 18, 2024 748.14 750.92 742.50 744.68 1,719,904 -4.81(-0.64%)
Apr 17, 2024 757.91 770.52 743.61 749.49 3,075,257 +4.02(+0.54%)
Apr 16, 2024 750.40 751.86 741.74 745.47 2,573,788 -4.02(-0.54%)
Apr 15, 2024 758.78 766.69 748.25 749.49 2,362,267 -0.87(-0.12%)
Apr 12, 2024 758.28 762.20 748.51 750.36 2,499,290 -7.94(-1.05%)
Apr 11, 2024 758.49 762.03 749.39 758.30 1,598,352 -2.39(-0.31%)
Apr 10, 2024 750.00 763.96 745.56 760.68 1,703,036 +4.73(+0.63%)
Apr 09, 2024 776.32 776.50 749.37 755.95 2,468,497 -20.02(-2.58%)
Apr 08, 2024 783.68 783.86 772.03 775.97 1,666,489 -6.91(-0.88%)
Apr 05, 2024 764.17 785.37 761.79 782.88 2,117,033 +16.10(+2.10%)
Apr 04, 2024 780.21 786.56 766.51 766.77 2,356,082 -7.90(-1.02%)
Apr 03, 2024 764.39 785.91 764.11 774.67 3,048,311 +12.01(+1.57%)
Apr 02, 2024 753.78 763.77 752.22 762.66 2,600,998 +3.40(+0.45%)
Apr 01, 2024 774.68 776.18 752.54 759.26 2,925,730 -17.38(-2.24%)
Mar 28, 2024 778.99 792.32 775.12 776.64 3,215,046 -0.22(-0.03%)
Mar 27, 2024 777.38 783.92 766.07 776.86 2,301,410 +3.27(+0.42%)
Mar 26, 2024 772.88 777.00 767.69 773.58 2,102,319 +1.76(+0.23%)
Mar 25, 2024 769.79 777.16 766.84 771.82 1,808,893 +2.52(+0.33%)
Mar 22, 2024 768.69 775.68 765.97 769.30 1,984,397 +0.35(+0.05%)
Mar 21, 2024 772.68 779.21 757.59 768.95 3,019,921 -2.60(-0.34%)
Mar 20, 2024 768.80 771.84 755.35 771.54 2,040,746 +0.08(+0.01%)
Mar 19, 2024 757.15 772.53 753.72 771.47 2,560,438 +10.10(+1.33%)
Mar 18, 2024 760.98 768.37 756.96 761.36 2,525,142 +8.48(+1.13%)
Mar 15, 2024 754.10 759.60 746.43 752.89 3,736,422 -6.55(-0.86%)
Mar 14, 2024 763.65 766.69 748.12 759.44 2,651,456 +2.89(+0.38%)
Mar 13, 2024 755.71 759.48 744.44 756.55 2,361,125 +2.88(+0.38%)
Mar 12, 2024 739.70 754.68 736.75 753.66 2,703,473 +20.54(+2.80%)
Mar 11, 2024 750.93 755.51 726.38 733.12 3,976,800 -27.72(-3.64%)
Mar 08, 2024 778.67 778.67 753.72 760.84 4,061,878 -17.99(-2.31%)
Mar 07, 2024 770.53 791.64 759.83 778.83 3,980,067 +0.39(+0.05%)
Mar 06, 2024 782.96 786.51 772.68 778.44 2,517,730 +2.18(+0.28%)
Mar 05, 2024 783.97 787.19 767.97 776.27 3,171,326 -14.66(-1.85%)
Mar 04, 2024 795.09 799.42 784.83 790.93 3,857,252 +10.14(+1.30%)
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.