Skip to main content

Eli Lilly (NY: LLY )

788.01 +9.83 (+1.26%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 162.19 162.19 162.19 1,471,220 +1.76(+1.10%)
Dec 30, 2020 160.84 161.75 160.11 160.43 1,471,220 +0.41(+0.26%)
Dec 29, 2020 160.06 161.14 159.37 160.02 1,782,249 +0.08(+0.05%)
Dec 28, 2020 160.62 161.00 158.70 159.94 1,542,803 -0.15(-0.10%)
Dec 24, 2020 159.31 161.32 159.31 160.09 652,927 +1.13(+0.71%)
Dec 23, 2020 160.85 161.38 158.95 158.96 1,766,903 -1.19(-0.74%)
Dec 22, 2020 161.10 161.75 159.33 160.15 2,548,326 -1.98(-1.22%)
Dec 21, 2020 162.23 162.34 159.27 162.13 3,805,823 -2.52(-1.53%)
Dec 18, 2020 165.72 166.08 162.34 164.65 7,658,258 -1.18(-0.71%)
Dec 17, 2020 164.96 167.05 164.36 165.83 3,616,101 +0.56(+0.34%)
Dec 16, 2020 163.00 166.37 160.18 165.27 6,256,048 +4.44(+2.76%)
Dec 15, 2020 153.15 161.60 151.82 160.83 7,260,302 +9.15(+6.03%)
Dec 14, 2020 154.36 155.90 151.61 151.69 4,570,163 -2.05(-1.33%)
Dec 11, 2020 153.43 154.83 152.79 153.73 3,576,526 -0.92(-0.60%)
Dec 10, 2020 153.57 155.62 151.95 154.66 6,693,522 +2.88(+1.90%)
Dec 09, 2020 148.50 152.68 147.62 151.77 8,706,847 +8.36(+5.83%)
Dec 08, 2020 141.19 144.22 141.12 143.42 2,867,338 +1.81(+1.28%)
Dec 07, 2020 141.50 142.49 140.71 141.61 2,744,714 -0.99(-0.69%)
Dec 04, 2020 138.39 142.86 138.33 142.60 3,184,165 +4.17(+3.01%)
Dec 03, 2020 139.96 140.73 137.49 138.43 4,225,368 -1.01(-0.72%)
Dec 02, 2020 139.82 141.29 138.69 139.44 3,910,521 -0.38(-0.27%)
Dec 01, 2020 140.91 142.23 139.54 139.82 4,116,614 -0.09(-0.06%)
Nov 30, 2020 140.57 142.33 139.19 139.91 6,079,975 -1.72(-1.21%)
Nov 27, 2020 139.91 142.09 139.63 141.63 1,825,843 +2.58(+1.86%)
Nov 25, 2020 139.19 139.61 136.99 139.05 3,355,934 -0.14(-0.10%)
Nov 24, 2020 137.71 139.90 137.47 139.19 4,296,179 +1.46(+1.06%)
Nov 23, 2020 139.81 139.88 135.60 137.73 3,949,791 -2.03(-1.45%)
Nov 20, 2020 137.21 141.29 137.21 139.76 5,272,034 +2.00(+1.45%)
Nov 19, 2020 134.72 138.22 133.45 137.76 4,815,069 +3.11(+2.31%)
Nov 18, 2020 136.31 136.81 134.61 134.65 2,909,720 -0.99(-0.73%)
Nov 17, 2020 134.07 136.37 133.15 135.64 3,767,700 +0.59(+0.43%)
Nov 16, 2020 137.42 138.61 134.48 135.05 5,160,975 -1.72(-1.26%)
Nov 13, 2020 136.82 137.57 135.75 136.77 2,232,778 +1.30(+0.96%)
Nov 12, 2020 137.30 137.81 134.35 135.47 3,605,488 -2.87(-2.08%)
Nov 11, 2020 141.21 141.21 137.02 138.34 3,186,955 -1.72(-1.23%)
Nov 10, 2020 141.06 142.59 137.42 140.06 5,623,584 +4.04(+2.97%)
Nov 09, 2020 136.22 138.34 134.37 136.02 5,677,178 -0.39(-0.29%)
Nov 06, 2020 138.62 140.86 132.94 136.41 6,518,559 -2.66(-1.91%)
Nov 05, 2020 141.14 142.22 138.29 139.07 5,996,216 -2.93(-2.07%)
Nov 04, 2020 128.92 145.25 128.92 142.00 12,775,978 +16.83(+13.44%)
Nov 03, 2020 127.72 128.13 124.91 125.18 3,796,686 -0.62(-0.49%)
Nov 02, 2020 126.67 128.01 124.23 125.80 3,609,480 +1.12(+0.90%)
Oct 30, 2020 125.92 127.21 123.48 124.68 4,537,052 -2.00(-1.58%)
Oct 29, 2020 126.15 127.23 124.60 126.68 4,289,407 +1.19(+0.94%)
Oct 28, 2020 124.68 128.16 124.54 125.49 6,471,537 -0.56(-0.45%)
Oct 27, 2020 127.12 130.05 126.03 126.06 11,899,741 -9.37(-6.92%)
Oct 26, 2020 135.61 135.99 133.84 135.42 3,083,033 -0.65(-0.48%)
Oct 23, 2020 135.94 138.29 135.44 136.07 2,539,954 +0.70(+0.52%)
Oct 22, 2020 135.26 135.96 134.56 135.37 3,198,702 +0.32(+0.24%)
Oct 21, 2020 135.99 136.98 134.95 135.05 2,075,006 -2.18(-1.59%)
Oct 20, 2020 137.01 137.73 135.81 137.23 2,290,336 +0.75(+0.55%)
Oct 19, 2020 140.49 140.88 135.91 136.47 3,305,056 -3.17(-2.27%)
Oct 16, 2020 140.59 141.81 139.53 139.65 3,055,081 -0.63(-0.45%)
Oct 15, 2020 140.15 140.40 138.94 140.28 3,961,496 -1.60(-1.13%)
Oct 14, 2020 143.72 143.93 141.16 141.88 2,836,213 -1.55(-1.08%)
Oct 13, 2020 146.22 147.49 141.97 143.43 6,236,610 -4.22(-2.85%)
Oct 12, 2020 149.88 150.19 147.58 147.64 3,390,541 -2.28(-1.52%)
Oct 09, 2020 147.26 150.19 147.24 149.93 4,803,353 +3.23(+2.20%)
Oct 08, 2020 145.65 147.12 143.83 146.70 4,902,486 +4.34(+3.05%)
Oct 07, 2020 141.94 143.25 140.34 142.36 4,803,764 +4.62(+3.35%)
Oct 06, 2020 140.42 141.28 137.55 137.74 2,520,917 -2.39(-1.70%)
Oct 05, 2020 138.64 140.94 137.79 140.13 2,920,000 +1.36(+0.98%)
Oct 02, 2020 137.30 140.43 136.92 138.78 4,059,803 +0.88(+0.64%)
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.