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

Eli Lilly (NY: LLY )

877.79 -31.53 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2020 140.39 141.76 140.08 141.38 4,650,446 +1.00(+0.71%)
Aug 28, 2020 141.81 142.10 140.03 140.38 2,206,885 -1.55(-1.09%)
Aug 27, 2020 143.46 143.81 141.90 141.93 3,302,119 -0.28(-0.19%)
Aug 26, 2020 142.14 142.40 140.44 142.21 3,179,953 -0.40(-0.28%)
Aug 25, 2020 143.25 144.16 142.25 142.61 2,326,050 +0.15(+0.11%)
Aug 24, 2020 142.96 143.29 141.25 142.45 2,380,950 +0.25(+0.17%)
Aug 21, 2020 144.19 144.20 140.96 142.21 3,266,245 -1.98(-1.37%)
Aug 20, 2020 145.34 145.63 143.72 144.19 1,921,020 -0.91(-0.62%)
Aug 19, 2020 146.54 147.11 144.83 145.09 2,035,130 -0.78(-0.54%)
Aug 18, 2020 144.96 145.91 144.01 145.88 2,057,349 +1.50(+1.04%)
Aug 17, 2020 143.79 145.48 143.25 144.37 2,838,889 +1.37(+0.96%)
Aug 14, 2020 142.72 144.52 142.10 143.00 1,614,282 -0.35(-0.25%)
Aug 13, 2020 143.69 144.52 142.71 143.35 2,180,708 -1.29(-0.89%)
Aug 12, 2020 142.97 145.22 142.79 144.64 2,563,749 +1.82(+1.27%)
Aug 11, 2020 145.06 145.20 142.41 142.82 2,218,164 -2.25(-1.55%)
Aug 10, 2020 145.00 145.53 143.67 145.06 1,840,688 +0.07(+0.05%)
Aug 07, 2020 145.03 145.54 143.72 145.00 2,127,676 +0.05(+0.03%)
Aug 06, 2020 145.87 147.43 143.17 144.95 2,295,566 -1.38(-0.95%)
Aug 05, 2020 148.68 149.32 145.35 146.33 2,611,637 -0.48(-0.33%)
Aug 04, 2020 145.42 147.91 145.15 146.82 3,437,699 +1.91(+1.32%)
Aug 03, 2020 144.87 145.87 143.38 144.91 3,815,290 +2.42(+1.70%)
Jul 31, 2020 145.08 145.38 141.02 142.49 5,634,391 -2.57(-1.77%)
Jul 30, 2020 150.23 150.28 142.65 145.06 7,000,994 -8.30(-5.41%)
Jul 29, 2020 154.10 154.56 152.74 153.36 3,278,622 -0.85(-0.55%)
Jul 28, 2020 153.28 156.83 152.97 154.21 3,673,725 +2.04(+1.34%)
Jul 27, 2020 151.32 153.35 150.36 152.17 2,858,042 +0.91(+0.60%)
Jul 24, 2020 153.09 153.09 150.23 151.26 2,370,893 -1.88(-1.23%)
Jul 23, 2020 156.69 156.88 152.45 153.14 2,540,568 -3.15(-2.01%)
Jul 22, 2020 156.95 157.25 153.91 156.29 1,778,735 -0.44(-0.28%)
Jul 21, 2020 158.21 158.56 156.21 156.72 1,624,983 -1.65(-1.04%)
Jul 20, 2020 157.85 159.01 157.13 158.38 1,905,127 +1.02(+0.65%)
Jul 17, 2020 157.43 158.58 156.54 157.35 3,193,359 +0.91(+0.58%)
Jul 16, 2020 156.39 156.86 154.16 156.44 1,568,138 -0.43(-0.27%)
Jul 15, 2020 156.62 157.84 155.39 156.87 2,474,562 +1.49(+0.96%)
Jul 14, 2020 153.67 156.22 153.15 155.38 2,787,563 +1.71(+1.11%)
Jul 13, 2020 156.07 158.34 152.69 153.67 3,644,726 -1.21(-0.78%)
Jul 10, 2020 157.52 157.52 154.30 154.88 2,368,045 -2.93(-1.86%)
Jul 09, 2020 161.07 161.89 155.22 157.81 3,116,926 -2.54(-1.58%)
Jul 08, 2020 158.19 161.01 158.19 160.36 2,934,110 +2.26(+1.43%)
Jul 07, 2020 157.50 159.65 156.70 158.10 3,452,408 -0.13(-0.08%)
Jul 06, 2020 155.93 160.16 155.50 158.23 2,910,908 +2.86(+1.84%)
Jul 02, 2020 155.56 156.22 153.95 155.37 2,067,451 +0.54(+0.35%)
Jul 01, 2020 155.80 156.89 154.09 154.83 2,178,155 -0.83(-0.54%)
Jun 30, 2020 154.65 156.60 153.88 155.66 3,476,636 +1.38(+0.90%)
Jun 29, 2020 155.35 155.69 152.68 154.28 2,784,752 -0.10(-0.07%)
Jun 26, 2020 153.91 155.29 151.87 154.38 5,580,179 -0.03(-0.02%)
Jun 25, 2020 149.46 154.91 148.58 154.41 3,939,855 +5.53(+3.71%)
Jun 24, 2020 150.32 151.50 148.22 148.88 3,265,147 -2.19(-1.45%)
Jun 23, 2020 152.54 154.42 150.70 151.07 2,923,240 -1.05(-0.69%)
Jun 22, 2020 150.92 153.10 150.68 152.13 2,792,358 +0.48(+0.32%)
Jun 19, 2020 153.81 154.05 150.05 151.64 6,333,351 -1.07(-0.70%)
Jun 18, 2020 150.94 154.52 149.99 152.71 3,830,302 +1.04(+0.69%)
Jun 17, 2020 155.71 155.83 151.13 151.67 4,967,129 -3.55(-2.28%)
Jun 16, 2020 148.21 158.74 146.96 155.22 15,852,034 +21.04(+15.68%)
Jun 15, 2020 134.63 135.49 132.43 134.18 3,913,506 -1.92(-1.41%)
Jun 12, 2020 137.99 138.79 134.13 136.09 4,190,592 -0.51(-0.37%)
Jun 11, 2020 143.97 144.34 135.63 136.61 4,795,816 -6.56(-4.58%)
Jun 10, 2020 142.18 144.49 142.07 143.17 5,209,373 +1.77(+1.25%)
Jun 09, 2020 141.98 143.88 141.38 141.39 4,537,721 -0.08(-0.05%)
Jun 08, 2020 139.14 141.51 138.92 141.47 4,299,734 +0.00(+0.00%)
Jun 05, 2020 141.93 143.89 140.65 141.47 4,829,644 -1.42(-1.00%)
Jun 04, 2020 144.31 145.57 141.94 142.89 3,510,892 -1.72(-1.19%)
Jun 03, 2020 145.38 146.38 143.02 144.62 3,363,945 -1.26(-0.86%)
Jun 02, 2020 144.19 146.09 143.21 145.88 3,448,311 +1.34(+0.92%)
Jun 01, 2020 146.46 146.95 143.06 144.54 5,521,589 -0.47(-0.33%)
May 29, 2020 143.79 145.67 142.16 145.02 9,984,668 +2.18(+1.53%)
May 28, 2020 139.78 144.21 138.91 142.84 4,200,565 +4.69(+3.40%)
May 27, 2020 140.48 140.48 136.17 138.14 5,670,317 -2.14(-1.53%)
May 26, 2020 143.27 143.89 139.53 140.28 5,285,619 -3.03(-2.12%)
May 22, 2020 144.32 144.65 142.38 143.32 2,483,747 -1.06(-0.74%)
May 21, 2020 145.21 145.21 141.95 144.38 3,216,621 -0.81(-0.56%)
May 20, 2020 147.22 149.26 143.75 145.19 3,987,640 -3.38(-2.28%)
May 19, 2020 148.71 150.88 147.22 148.57 2,467,377 -1.19(-0.80%)
May 18, 2020 152.97 153.95 148.96 149.77 2,851,660 -1.20(-0.80%)
May 15, 2020 150.40 151.24 147.94 150.97 2,979,147 +0.81(+0.54%)
May 14, 2020 147.85 150.70 145.83 150.16 2,523,880 +1.13(+0.76%)
May 13, 2020 148.19 150.38 147.25 149.04 2,808,121 +0.20(+0.13%)
May 12, 2020 150.87 152.31 148.72 148.84 2,468,611 -0.78(-0.52%)
May 11, 2020 144.83 150.49 144.46 149.62 3,386,983 +4.76(+3.28%)
May 08, 2020 145.52 145.72 143.96 144.86 2,085,026 +0.51(+0.35%)
May 07, 2020 148.63 148.81 144.12 144.35 2,469,679 -3.50(-2.37%)
May 06, 2020 149.54 149.99 147.54 147.86 2,082,049 -1.14(-0.77%)
May 05, 2020 145.14 150.25 144.15 149.00 3,033,466 +4.35(+3.01%)
May 04, 2020 145.94 147.21 142.74 144.65 2,361,797 -0.33(-0.23%)
May 01, 2020 145.06 145.90 143.03 144.98 2,730,371 -0.95(-0.65%)
Apr 30, 2020 146.46 148.14 144.65 145.93 4,422,206 -0.49(-0.34%)
Apr 29, 2020 148.88 149.13 145.96 146.42 3,434,194 -2.02(-1.36%)
Apr 28, 2020 151.88 152.86 147.77 148.44 3,465,655 -3.76(-2.47%)
Apr 27, 2020 154.76 155.24 151.67 152.21 3,402,077 -1.55(-1.01%)
Apr 24, 2020 152.88 155.61 151.56 153.75 4,677,639 +2.83(+1.88%)
Apr 23, 2020 148.33 153.41 145.33 150.92 6,032,088 +3.04(+2.05%)
Apr 22, 2020 145.90 148.42 144.92 147.88 3,474,473 +3.81(+2.65%)
Apr 21, 2020 146.66 147.03 142.88 144.07 4,525,079 -4.83(-3.24%)
Apr 20, 2020 147.81 151.18 146.85 148.90 2,715,183 +0.47(+0.32%)
Apr 17, 2020 146.67 148.79 144.41 148.43 3,931,200 +2.42(+1.65%)
Apr 16, 2020 144.28 146.83 143.44 146.02 3,722,267 +3.35(+2.35%)
Apr 15, 2020 140.55 144.76 140.15 142.67 3,830,074 +0.07(+0.05%)
Apr 14, 2020 138.99 143.01 135.94 142.60 4,036,334 +6.31(+4.63%)
Apr 13, 2020 136.81 138.33 134.83 136.29 2,425,715 -1.24(-0.90%)
Apr 09, 2020 136.37 138.16 135.47 137.52 4,679,017 -0.46(-0.33%)
Apr 08, 2020 134.05 138.96 132.59 137.99 4,245,935 +4.10(+3.06%)
Apr 07, 2020 135.07 136.65 132.16 133.89 4,133,422 +0.25(+0.19%)
Apr 06, 2020 134.26 135.42 132.40 133.63 4,407,791 +1.84(+1.40%)
Apr 03, 2020 132.98 136.46 130.66 131.79 4,252,707 -2.38(-1.77%)
Apr 02, 2020 127.73 134.76 125.54 134.17 5,007,041 +5.44(+4.22%)
Apr 01, 2020 126.45 129.46 125.49 128.74 3,494,759 -2.17(-1.66%)
Mar 31, 2020 129.25 134.02 126.94 130.91 8,012,098 +0.26(+0.20%)
Mar 30, 2020 126.33 133.79 125.99 130.64 5,359,187 +4.09(+3.23%)
Mar 27, 2020 123.29 129.86 122.86 126.56 4,998,828 -0.23(-0.18%)
Mar 26, 2020 116.35 128.09 115.07 126.78 7,125,150 +11.71(+10.18%)
Mar 25, 2020 113.36 119.04 112.50 115.07 6,858,433 -0.90(-0.77%)
Mar 24, 2020 116.30 117.58 110.80 115.97 7,234,844 +3.62(+3.23%)
Mar 23, 2020 114.14 119.73 110.47 112.34 7,734,966 -3.16(-2.74%)
Mar 20, 2020 124.72 124.80 113.46 115.51 9,657,500 -10.09(-8.03%)
Mar 19, 2020 134.47 134.93 123.73 125.59 6,945,960 -9.44(-6.99%)
Mar 18, 2020 128.66 135.89 126.53 135.03 7,136,518 -0.10(-0.08%)
Mar 17, 2020 125.71 135.50 123.72 135.13 9,440,949 +13.04(+10.68%)
Mar 16, 2020 123.62 130.87 121.03 122.09 7,014,471 -9.43(-7.17%)
Mar 13, 2020 125.46 131.52 121.27 131.52 7,249,906 +12.60(+10.59%)
Mar 12, 2020 123.42 128.81 118.84 118.92 8,304,029 -13.21(-10.00%)
Mar 11, 2020 131.61 133.85 129.65 132.13 7,642,261 -1.10(-0.83%)
Mar 10, 2020 131.39 133.94 127.13 133.24 6,317,124 +5.16(+4.03%)
Mar 09, 2020 126.47 132.99 125.80 128.08 5,670,812 -5.42(-4.06%)
Mar 06, 2020 128.45 134.34 127.92 133.49 8,488,673 +1.24(+0.93%)
Mar 05, 2020 130.59 133.92 129.78 132.26 7,292,844 -0.22(-0.16%)
Mar 04, 2020 125.54 132.93 125.51 132.47 5,618,267 +9.50(+7.73%)
Mar 03, 2020 125.77 128.01 121.44 122.97 7,350,609 -2.39(-1.90%)
Mar 02, 2020 120.37 125.51 119.10 125.36 7,786,491 +6.33(+5.32%)
Feb 28, 2020 119.26 119.66 114.67 119.03 8,369,670 -2.89(-2.37%)
Feb 27, 2020 125.82 127.08 121.78 121.91 4,548,945 -4.10(-3.25%)
Feb 26, 2020 128.09 129.30 125.80 126.01 4,936,999 -1.77(-1.39%)
Feb 25, 2020 131.12 131.39 127.04 127.78 3,604,652 -2.59(-1.98%)
Feb 24, 2020 131.44 133.62 130.10 130.37 5,009,511 -3.67(-2.74%)
Feb 21, 2020 133.38 134.62 132.43 134.04 3,074,025 +0.04(+0.03%)
Feb 20, 2020 133.65 134.76 133.25 134.00 3,619,921 +1.10(+0.83%)
Feb 19, 2020 133.64 133.85 132.46 132.90 3,266,747 -0.17(-0.13%)
Feb 18, 2020 133.08 133.97 132.62 133.07 3,028,801 -0.10(-0.08%)
Feb 14, 2020 134.24 134.30 132.65 133.17 2,409,818 -0.64(-0.48%)
Feb 13, 2020 134.81 135.65 133.81 133.81 3,661,753 -0.92(-0.68%)
Feb 12, 2020 135.82 136.03 134.71 134.73 4,210,832 -0.69(-0.51%)
Feb 11, 2020 136.81 136.94 134.42 135.42 3,170,330 -1.18(-0.87%)
Feb 10, 2020 132.84 136.65 132.49 136.61 5,210,892 -0.84(-0.61%)
Feb 07, 2020 138.21 138.21 136.49 137.45 2,844,437 -0.84(-0.60%)
Feb 06, 2020 138.70 138.82 137.83 138.29 3,499,081 -0.05(-0.03%)
Feb 05, 2020 135.92 138.34 135.69 138.33 4,325,559 +3.67(+2.73%)
Feb 04, 2020 133.59 135.25 133.10 134.66 3,384,590 +2.29(+1.73%)
Feb 03, 2020 131.93 132.91 131.13 132.37 5,472,622 +1.28(+0.97%)
Jan 31, 2020 134.11 134.11 130.94 131.10 4,168,446 -2.84(-2.12%)
Jan 30, 2020 129.72 134.93 129.65 133.94 5,585,176 +2.58(+1.97%)
Jan 29, 2020 130.97 132.50 130.47 131.36 2,998,997 +0.62(+0.47%)
Jan 28, 2020 130.20 131.32 129.77 130.74 2,821,701 +0.89(+0.69%)
Jan 27, 2020 128.94 130.59 128.94 129.85 3,010,552 -0.71(-0.55%)
Jan 24, 2020 133.17 133.30 130.21 130.56 3,390,657 -2.01(-1.52%)
Jan 23, 2020 132.61 133.07 131.32 132.57 3,343,245 -0.33(-0.25%)
Jan 22, 2020 132.61 133.55 132.08 132.90 2,920,772 +0.61(+0.46%)
Jan 21, 2020 130.97 132.91 129.96 132.29 5,165,550 +1.25(+0.95%)
Jan 17, 2020 132.26 133.07 130.83 131.04 5,745,008 -1.74(-1.31%)
Jan 16, 2020 133.15 133.28 131.29 132.78 4,040,482 +0.30(+0.23%)
Jan 15, 2020 131.98 133.02 131.44 132.48 3,916,085 +0.43(+0.33%)
Jan 14, 2020 130.49 132.28 129.67 132.04 4,990,547 +1.61(+1.23%)
Jan 13, 2020 129.74 131.43 129.45 130.44 5,450,584 +0.88(+0.68%)
Jan 10, 2020 127.47 129.81 127.24 129.56 4,449,971 +1.95(+1.53%)
Jan 09, 2020 126.32 128.02 125.81 127.60 4,817,569 +2.08(+1.65%)
Jan 08, 2020 124.36 126.00 123.93 125.53 5,526,711 +1.13(+0.91%)
Jan 07, 2020 123.64 124.79 123.64 124.40 2,607,853 +0.23(+0.19%)
Jan 06, 2020 123.33 124.45 122.93 124.17 2,239,972 +0.46(+0.37%)
Jan 03, 2020 122.33 124.36 122.26 123.71 2,091,892 -0.41(-0.33%)
Jan 02, 2020 123.71 124.17 122.73 124.12 2,347,859 +0.73(+0.59%)
Dec 31, 2019 123.15 123.47 122.52 123.39 1,650,804 +0.12(+0.10%)
Dec 30, 2019 123.47 123.86 122.86 123.27 1,977,148 -0.21(-0.17%)
Dec 27, 2019 123.52 123.71 122.83 123.47 2,302,157 +0.36(+0.29%)
Dec 26, 2019 122.98 123.64 122.67 123.12 1,354,879 +0.03(+0.02%)
Dec 24, 2019 123.05 123.18 122.17 123.09 1,294,930 -0.04(-0.03%)
Dec 23, 2019 124.29 124.47 123.01 123.13 2,634,589 -1.20(-0.97%)
Dec 20, 2019 124.38 128.62 123.21 124.33 9,832,289 +1.48(+1.21%)
Dec 19, 2019 121.18 122.97 120.49 122.84 4,711,697 +1.29(+1.06%)
Dec 18, 2019 120.06 122.03 119.88 121.56 8,705,656 +3.90(+3.31%)
Dec 17, 2019 116.41 119.26 115.77 117.66 7,153,558 +2.33(+2.02%)
Dec 16, 2019 115.54 116.66 114.59 115.33 3,694,471 +1.24(+1.09%)
Dec 13, 2019 114.52 114.71 113.33 114.09 3,561,830 -0.16(-0.14%)
Dec 12, 2019 113.18 114.47 113.18 114.25 3,152,304 +0.86(+0.76%)
Dec 11, 2019 113.18 113.78 112.64 113.39 3,662,176 +0.12(+0.11%)
Dec 10, 2019 113.18 113.74 112.76 113.27 3,826,760 +0.39(+0.34%)
Dec 09, 2019 112.22 113.45 111.66 112.88 2,487,240 +0.56(+0.50%)
Dec 06, 2019 112.63 113.32 112.26 112.32 2,623,307 -0.12(-0.11%)
Dec 05, 2019 111.16 112.58 110.35 112.44 3,198,914 +1.03(+0.93%)
Dec 04, 2019 111.04 111.57 110.38 111.41 2,766,258 +1.00(+0.90%)
Dec 03, 2019 109.28 110.70 108.83 110.41 3,251,664 +0.82(+0.75%)
Dec 02, 2019 110.33 111.02 109.00 109.60 2,343,025 -0.57(-0.52%)
Nov 29, 2019 110.06 110.82 110.00 110.17 1,324,968 -0.08(-0.08%)
Nov 27, 2019 110.53 110.69 109.48 110.25 1,915,393 +0.33(+0.30%)
Nov 26, 2019 110.28 110.88 109.84 109.93 5,012,494 -0.35(-0.32%)
Nov 25, 2019 109.47 111.21 109.47 110.28 3,130,860 +1.19(+1.09%)
Nov 22, 2019 108.05 109.54 107.69 109.09 3,323,338 +1.36(+1.26%)
Nov 21, 2019 107.68 108.45 106.36 107.73 3,099,121 +0.13(+0.12%)
Nov 20, 2019 107.93 108.83 107.07 107.60 3,875,338 -0.46(-0.43%)
Nov 19, 2019 107.05 109.02 106.79 108.06 4,028,070 +0.97(+0.90%)
Nov 18, 2019 106.11 107.15 105.95 107.09 3,580,671 +0.83(+0.78%)
Nov 15, 2019 104.52 106.86 104.52 106.26 5,173,863 +1.69(+1.62%)
Nov 14, 2019 105.33 105.48 104.21 104.58 2,798,355 -0.71(-0.67%)
Nov 13, 2019 105.36 105.97 104.78 105.28 3,508,544 -0.36(-0.34%)
Nov 12, 2019 105.27 106.45 104.97 105.64 2,435,297 +0.34(+0.33%)
Nov 11, 2019 105.91 106.61 104.75 105.29 1,896,436 -0.68(-0.64%)
Nov 08, 2019 105.15 106.01 104.64 105.97 2,382,782 +0.71(+0.67%)
Nov 07, 2019 106.63 107.00 104.57 105.27 3,295,575 -0.98(-0.92%)
Nov 06, 2019 104.14 106.68 104.09 106.25 4,257,010 +2.40(+2.31%)
Nov 05, 2019 105.43 105.55 103.16 103.85 3,596,662 -1.74(-1.64%)
Nov 04, 2019 105.70 106.72 105.35 105.58 3,216,177 +0.56(+0.53%)
Nov 01, 2019 106.48 106.89 104.84 105.02 2,816,551 -1.34(-1.26%)
Oct 31, 2019 104.88 107.03 104.55 106.37 4,418,446 +1.15(+1.09%)
Oct 30, 2019 103.96 105.67 103.86 105.22 2,597,552 +0.98(+0.94%)
Oct 29, 2019 105.01 105.30 104.08 104.24 3,200,856 -1.23(-1.17%)
Oct 28, 2019 103.26 105.66 103.26 105.47 4,465,728 +2.60(+2.53%)
Oct 25, 2019 100.89 103.23 100.38 102.87 4,536,522 +2.20(+2.19%)
Oct 24, 2019 100.34 101.01 99.18 100.66 3,551,257 +0.41(+0.41%)
Oct 23, 2019 98.95 100.58 94.61 100.25 9,765,195 -2.28(-2.22%)
Oct 22, 2019 102.66 104.04 101.64 102.53 6,160,252 +1.80(+1.79%)
Oct 21, 2019 101.67 101.75 100.60 100.73 4,370,896 -0.68(-0.67%)
Oct 18, 2019 101.10 101.69 100.72 101.41 2,364,356 +0.17(+0.17%)
Oct 17, 2019 101.95 102.17 101.06 101.24 2,429,807 +0.48(+0.47%)
Oct 16, 2019 101.91 102.19 100.62 100.77 2,482,046 -1.63(-1.59%)
Oct 15, 2019 101.14 102.77 101.02 102.40 1,886,601 +1.68(+1.67%)
Oct 14, 2019 101.30 101.87 100.70 100.72 1,469,405 -0.43(-0.42%)
Oct 11, 2019 100.58 101.88 100.43 101.15 2,740,703 +1.34(+1.35%)
Oct 10, 2019 99.91 100.33 99.49 99.80 2,997,053 -0.35(-0.35%)
Oct 09, 2019 100.40 100.95 99.77 100.16 1,754,135 +0.10(+0.10%)
Oct 08, 2019 99.78 101.11 98.90 100.06 3,044,302 -0.60(-0.59%)
Oct 07, 2019 101.10 101.42 100.41 100.65 1,613,434 -0.34(-0.34%)
Oct 04, 2019 100.34 101.06 99.88 101.00 3,095,303 +0.85(+0.85%)
Oct 03, 2019 99.96 100.91 99.14 100.15 3,080,461 +0.27(+0.27%)
Oct 02, 2019 102.99 103.28 99.56 99.88 4,880,840 -3.70(-3.57%)
Oct 01, 2019 104.49 104.97 103.06 103.58 2,671,232 -0.81(-0.78%)
Sep 30, 2019 104.89 105.90 104.25 104.39 2,764,827 -0.50(-0.48%)
Sep 27, 2019 104.87 105.83 103.97 104.89 2,042,109 +0.51(+0.49%)
Sep 26, 2019 104.58 105.16 103.32 104.38 2,875,691 +0.40(+0.39%)
Sep 25, 2019 105.37 106.27 103.90 103.98 3,340,074 -1.74(-1.64%)
Sep 24, 2019 106.75 106.93 104.49 105.71 3,833,935 -0.87(-0.81%)
Sep 23, 2019 108.28 108.78 106.39 106.58 3,142,985 -1.85(-1.70%)
Sep 20, 2019 108.21 109.43 106.85 108.43 8,081,664 +1.69(+1.58%)
Sep 19, 2019 105.35 107.45 104.91 106.74 4,228,800 +1.52(+1.45%)
Sep 18, 2019 104.02 105.39 103.77 105.22 3,390,773 +1.49(+1.44%)
Sep 17, 2019 102.99 103.79 102.33 103.72 2,666,942 +0.92(+0.90%)
Sep 16, 2019 103.07 103.17 101.94 102.80 1,852,143 -0.71(-0.69%)
Sep 13, 2019 104.30 104.69 102.90 103.51 3,045,166 -0.54(-0.52%)
Sep 12, 2019 104.59 104.94 103.72 104.05 3,833,379 -0.21(-0.20%)
Sep 11, 2019 104.34 104.55 102.95 104.26 3,646,655 +0.55(+0.53%)
Sep 10, 2019 101.16 103.73 99.32 103.71 7,059,318 +0.03(+0.03%)
Sep 09, 2019 106.90 106.90 103.01 103.68 5,337,616 -2.78(-2.61%)
Sep 06, 2019 107.14 107.34 106.26 106.46 3,111,694 -0.51(-0.48%)
Sep 05, 2019 106.38 107.76 105.72 106.97 4,334,329 +1.26(+1.19%)
Sep 04, 2019 106.77 106.88 104.97 105.71 4,025,982 -0.66(-0.62%)
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.