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

Eli Lilly (NY: LLY )

537.13 -7.32 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2023 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 (%)
Sep 28, 2023 551.32 551.68 541.39 544.45 2,178,606 -5.31(-0.97%)
Sep 27, 2023 549.89 551.69 543.66 549.76 2,004,083 -0.25(-0.05%)
Sep 26, 2023 550.70 554.13 548.00 550.01 1,864,298 -2.28(-0.41%)
Sep 25, 2023 550.10 552.37 551.42 552.29 1,686,145 +1.75(+0.32%)
Sep 22, 2023 548.81 555.49 547.63 550.54 2,358,088 +0.41(+0.07%)
Sep 21, 2023 567.19 568.00 542.50 550.13 4,051,137 -19.51(-3.42%)
Sep 20, 2023 573.42 575.25 569.19 569.64 1,870,352 -5.32(-0.93%)
Sep 19, 2023 571.62 578.41 570.63 574.96 2,185,597 +3.68(+0.64%)
Sep 18, 2023 578.00 578.00 564.41 571.28 2,723,184 -4.38(-0.76%)
Sep 15, 2023 592.00 594.06 575.06 575.66 5,941,227 -15.95(-2.70%)
Sep 14, 2023 599.24 601.84 590.01 591.61 3,244,156 -7.27(-1.21%)
Sep 13, 2023 594.66 600.75 591.70 598.88 3,126,296 -0.42(-0.07%)
Sep 12, 2023 590.97 601.13 587.85 599.30 3,211,321 +3.74(+0.63%)
Sep 11, 2023 587.15 598.16 584.48 595.56 3,875,979 +9.10(+1.55%)
Sep 08, 2023 572.33 587.55 571.22 586.46 4,311,100 +13.23(+2.31%)
Sep 07, 2023 564.19 576.31 562.62 573.23 3,706,482 +13.28(+2.37%)
Sep 06, 2023 561.02 561.59 552.70 559.95 2,424,227 +1.76(+0.32%)
Sep 05, 2023 559.23 561.93 556.71 558.19 2,256,973 +1.08(+0.19%)
Sep 01, 2023 556.32 559.21 553.51 557.11 2,030,844 +2.91(+0.53%)
Aug 31, 2023 547.02 557.41 543.00 554.20 3,043,253 +6.21(+1.13%)
Aug 30, 2023 555.01 557.75 547.04 547.99 2,190,920 -5.91(-1.07%)
Aug 29, 2023 553.45 556.35 549.86 553.90 1,701,044 -0.02(-0.00%)
Aug 28, 2023 550.13 556.23 550.12 553.92 1,373,505 +0.27(+0.05%)
Aug 25, 2023 549.63 556.10 547.08 553.65 1,847,651 +5.65(+1.03%)
Aug 24, 2023 552.70 556.98 547.30 548.00 1,776,549 -5.36(-0.97%)
Aug 23, 2023 556.72 557.00 548.21 553.36 2,120,994 -0.30(-0.05%)
Aug 22, 2023 549.53 556.10 547.28 553.66 1,936,773 +3.61(+0.66%)
Aug 21, 2023 546.99 553.50 545.75 550.05 2,305,024 +3.62(+0.66%)
Aug 18, 2023 535.03 547.77 533.90 546.43 2,958,659 +8.77(+1.63%)
Aug 17, 2023 543.21 548.80 537.39 537.66 2,549,557 -8.58(-1.57%)
Aug 16, 2023 547.40 552.87 542.50 546.24 2,596,615 -0.38(-0.07%)
Aug 15, 2023 537.73 547.29 533.78 546.62 2,824,834 +8.62(+1.60%)
Aug 14, 2023 531.28 542.30 529.25 538.00 3,980,795 +10.85(+2.06%)
Aug 11, 2023 522.60 530.67 518.89 527.15 2,529,713 +6.92(+1.33%)
Aug 10, 2023 522.35 527.61 518.88 520.23 4,116,840 -4.88(-0.93%)
Aug 09, 2023 519.26 531.39 515.78 525.10 5,387,090 +4.62(+0.89%)
Aug 08, 2023 504.92 536.85 501.63 520.48 15,118,428 +67.38(+14.87%)
Aug 07, 2023 452.28 454.03 449.62 453.11 2,450,452 +4.58(+1.02%)
Aug 04, 2023 448.28 451.50 445.93 448.53 1,874,361 +0.33(+0.07%)
Aug 03, 2023 449.81 453.12 447.30 448.20 2,419,337 -5.31(-1.17%)
Aug 02, 2023 454.26 460.65 450.36 453.51 2,372,027 +1.39(+0.31%)
Aug 01, 2023 454.38 456.39 450.48 452.12 1,743,217 -1.46(-0.32%)
Jul 31, 2023 458.04 458.04 449.84 453.58 2,114,851 -3.92(-0.86%)
Jul 28, 2023 454.16 458.59 450.81 457.50 1,441,412 +3.48(+0.77%)
Jul 27, 2023 452.35 457.70 451.29 454.02 1,887,541 +1.40(+0.31%)
Jul 26, 2023 454.03 454.03 445.61 452.62 1,963,717 -3.94(-0.86%)
Jul 25, 2023 456.78 459.93 455.62 456.56 1,742,976 -1.78(-0.39%)
Jul 24, 2023 461.01 464.64 456.69 458.34 2,195,043 -2.72(-0.59%)
Jul 21, 2023 464.41 466.04 460.98 461.05 2,231,683 -1.78(-0.38%)
Jul 20, 2023 454.18 464.23 454.03 462.83 2,629,667 +10.24(+2.26%)
Jul 19, 2023 450.43 454.03 447.60 452.59 2,217,441 +2.35(+0.52%)
Jul 18, 2023 445.99 452.35 444.09 450.24 2,241,992 +4.05(+0.91%)
Jul 17, 2023 448.49 449.66 442.31 446.18 2,353,259 -2.31(-0.52%)
Jul 14, 2023 440.16 449.49 439.93 448.50 2,961,350 +14.73(+3.40%)
Jul 13, 2023 439.29 441.29 433.41 433.77 2,870,297 -5.89(-1.34%)
Jul 12, 2023 437.53 443.35 434.08 439.66 3,114,375 +1.21(+0.28%)
Jul 11, 2023 449.04 449.60 436.67 438.45 3,580,212 -13.74(-3.04%)
Jul 10, 2023 451.99 453.70 448.75 452.19 2,015,618 +1.08(+0.24%)
Jul 07, 2023 461.34 462.62 450.27 451.11 2,920,990 -11.11(-2.40%)
Jul 06, 2023 462.13 466.60 460.63 462.22 2,197,472 -2.49(-0.53%)
Jul 05, 2023 461.11 466.25 459.02 464.70 2,134,913 +4.27(+0.93%)
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.