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

Eli Lilly (NY: LLY )

787.02 +24.34 (+3.19%)
Official Closing Price Updated: 4:00 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 (%)
Dec 29, 2023 580.84 584.15 577.47 580.91 2,006,976 +2.06(+0.36%)
Dec 28, 2023 579.97 584.67 578.00 578.85 1,979,608 -0.66(-0.11%)
Dec 27, 2023 568.53 581.67 568.53 579.50 2,169,519 +10.80(+1.90%)
Dec 26, 2023 567.54 570.80 565.68 568.70 1,697,428 +0.28(+0.05%)
Dec 22, 2023 571.04 573.91 565.46 568.42 2,233,773 -1.61(-0.28%)
Dec 21, 2023 569.44 573.02 565.07 570.03 1,792,967 +1.78(+0.31%)
Dec 20, 2023 574.49 577.86 568.06 568.24 2,618,848 -9.57(-1.66%)
Dec 19, 2023 578.25 583.09 575.26 577.81 2,199,760 +0.05(+0.01%)
Dec 18, 2023 574.48 581.04 573.72 577.76 3,043,717 +7.69(+1.35%)
Dec 15, 2023 570.13 571.73 559.71 570.07 5,345,322 -1.62(-0.28%)
Dec 14, 2023 592.45 592.45 566.73 571.69 5,291,503 -23.75(-3.99%)
Dec 13, 2023 581.25 596.61 580.30 595.44 3,224,697 +12.70(+2.18%)
Dec 12, 2023 579.99 583.83 576.17 582.74 2,856,317 +0.72(+0.12%)
Dec 11, 2023 596.60 599.12 565.45 582.03 5,632,540 -13.96(-2.34%)
Dec 08, 2023 586.97 596.24 582.75 595.99 2,455,258 +9.75(+1.66%)
Dec 07, 2023 586.25 586.84 575.62 586.24 2,101,601 -0.98(-0.17%)
Dec 06, 2023 588.70 591.85 582.38 587.22 2,099,606 +1.10(+0.19%)
Dec 05, 2023 581.27 589.76 577.38 586.12 1,968,608 +2.46(+0.42%)
Dec 04, 2023 580.12 585.07 572.35 583.66 2,585,483 +1.63(+0.28%)
Dec 01, 2023 589.66 599.89 580.99 582.03 3,651,165 -6.98(-1.18%)
Nov 30, 2023 589.42 594.17 584.19 589.00 5,677,388 -0.82(-0.14%)
Nov 29, 2023 590.16 592.49 582.42 589.82 1,914,791 +0.26(+0.04%)
Nov 28, 2023 589.96 593.33 587.33 589.56 1,798,193 +0.07(+0.01%)
Nov 27, 2023 599.10 601.61 589.10 589.49 2,637,398 -9.54(-1.59%)
Nov 24, 2023 596.30 601.42 594.92 599.03 1,346,318 +5.99(+1.01%)
Nov 22, 2023 593.35 597.11 584.73 593.04 2,059,785 +2.48(+0.42%)
Nov 21, 2023 596.38 599.49 589.73 590.56 1,856,339 -4.98(-0.84%)
Nov 20, 2023 589.40 602.77 588.65 595.54 2,837,105 +5.87(+1.00%)
Nov 17, 2023 590.41 594.12 585.18 589.67 2,637,821 +2.95(+0.50%)
Nov 16, 2023 589.46 593.04 579.74 586.72 3,039,847 +0.21(+0.04%)
Nov 15, 2023 608.77 610.80 582.40 586.51 4,299,875 -22.20(-3.65%)
Nov 14, 2023 606.12 613.92 600.59 608.71 3,839,259 -0.76(-0.12%)
Nov 13, 2023 591.21 615.48 575.09 609.47 5,772,782 +14.92(+2.51%)
Nov 10, 2023 591.86 595.69 582.90 594.55 3,669,480 +6.36(+1.08%)
Nov 09, 2023 611.51 612.40 580.35 588.19 6,308,425 -27.66(-4.49%)
Nov 08, 2023 604.45 622.56 589.05 615.86 7,806,007 +19.10(+3.20%)
Nov 07, 2023 593.84 598.76 587.00 596.76 3,184,195 +4.72(+0.80%)
Nov 06, 2023 568.08 594.55 567.99 592.04 3,997,450 +27.24(+4.82%)
Nov 03, 2023 575.37 579.91 564.18 564.81 3,153,412 -12.41(-2.15%)
Nov 02, 2023 575.27 594.28 568.97 577.22 5,208,131 +25.69(+4.66%)
Nov 01, 2023 552.07 555.48 548.35 551.53 2,950,101 +0.53(+0.10%)
Oct 31, 2023 565.96 566.60 544.72 551.00 3,680,305 -11.72(-2.08%)
Oct 30, 2023 568.19 570.18 559.58 562.72 2,302,789 +5.45(+0.98%)
Oct 27, 2023 560.03 567.79 553.70 557.27 2,731,802 -7.83(-1.39%)
Oct 26, 2023 576.93 577.93 563.17 565.10 2,861,114 -18.26(-3.13%)
Oct 25, 2023 593.78 596.53 582.77 583.36 2,294,785 -5.94(-1.01%)
Oct 24, 2023 576.93 591.38 576.04 589.30 2,646,198 +15.70(+2.74%)
Oct 23, 2023 582.96 585.23 573.09 573.60 2,796,430 -7.95(-1.37%)
Oct 20, 2023 586.88 593.76 577.81 581.55 3,686,343 -6.13(-1.04%)
Oct 19, 2023 601.80 601.80 575.28 587.68 3,511,361 -16.35(-2.71%)
Oct 18, 2023 604.03 612.62 600.05 604.03 2,060,781 -1.06(-0.18%)
Oct 17, 2023 615.73 617.12 599.35 605.09 2,926,686 -8.29(-1.35%)
Oct 16, 2023 607.76 618.69 605.21 613.38 2,957,136 +7.40(+1.22%)
Oct 13, 2023 614.62 626.64 599.38 605.98 3,993,464 -1.29(-0.21%)
Oct 12, 2023 602.26 609.76 599.02 607.27 4,084,571 +5.19(+0.86%)
Oct 11, 2023 593.05 605.57 581.92 602.08 5,879,568 +25.83(+4.48%)
Oct 10, 2023 566.99 582.85 566.72 576.25 3,539,504 +7.51(+1.32%)
Oct 09, 2023 561.04 576.73 560.60 568.74 4,230,288 +6.50(+1.16%)
Oct 06, 2023 541.12 563.37 539.84 562.23 4,770,468 +23.61(+4.38%)
Oct 05, 2023 530.72 539.63 528.80 538.62 2,965,974 +9.97(+1.89%)
Oct 04, 2023 522.78 533.34 520.86 528.65 2,275,292 +6.24(+1.19%)
Oct 03, 2023 533.17 534.50 513.84 522.41 3,283,055 -13.03(-2.43%)
Oct 02, 2023 533.18 537.78 524.02 535.44 2,824,848 +1.15(+0.22%)
Sep 29, 2023 542.61 543.20 529.39 534.29 2,987,404 -7.28(-1.34%)
Sep 28, 2023 548.41 548.76 538.53 541.57 2,190,184 -5.28(-0.97%)
Sep 27, 2023 546.98 548.77 540.79 546.85 2,014,733 -0.25(-0.05%)
Sep 26, 2023 547.79 551.20 545.10 547.10 1,874,205 -2.27(-0.41%)
Sep 25, 2023 547.19 549.45 548.50 549.37 1,695,105 +1.74(+0.32%)
Sep 22, 2023 545.91 552.55 544.73 547.63 2,370,620 +0.41(+0.07%)
Sep 21, 2023 564.19 565.00 539.63 547.22 4,072,666 -19.41(-3.42%)
Sep 20, 2023 570.39 572.21 566.18 566.63 1,880,291 -5.29(-0.93%)
Sep 19, 2023 568.60 575.35 567.61 571.92 2,197,212 +3.66(+0.64%)
Sep 18, 2023 574.95 574.95 561.43 568.26 2,737,656 -4.36(-0.76%)
Sep 15, 2023 588.87 590.92 572.02 572.62 5,972,801 -15.87(-2.70%)
Sep 14, 2023 596.07 598.66 586.89 588.48 3,261,396 -7.23(-1.21%)
Sep 13, 2023 591.52 597.57 588.57 595.71 3,142,910 -0.42(-0.07%)
Sep 12, 2023 587.85 597.95 584.74 596.13 3,228,387 +3.72(+0.63%)
Sep 11, 2023 584.05 595.00 581.39 592.41 3,896,577 +9.05(+1.55%)
Sep 08, 2023 569.30 584.44 568.20 583.36 4,334,011 +13.16(+2.31%)
Sep 07, 2023 561.21 573.26 559.65 570.20 3,726,179 +13.21(+2.37%)
Sep 06, 2023 558.05 558.62 549.78 556.99 2,437,110 +1.75(+0.32%)
Sep 05, 2023 556.27 558.96 553.77 555.24 2,268,967 +1.07(+0.19%)
Sep 01, 2023 553.38 556.25 550.58 554.16 2,041,636 +2.89(+0.53%)
Aug 31, 2023 544.13 554.46 540.13 551.27 3,059,426 +6.18(+1.13%)
Aug 30, 2023 552.08 554.80 544.15 545.09 2,202,563 -5.88(-1.07%)
Aug 29, 2023 550.52 553.40 546.95 550.97 1,710,084 -0.02(-0.00%)
Aug 28, 2023 547.22 553.29 547.21 550.99 1,380,804 +0.27(+0.05%)
Aug 25, 2023 546.72 553.15 544.19 550.72 1,857,470 +5.62(+1.03%)
Aug 24, 2023 549.78 554.04 544.41 545.10 1,785,990 -5.33(-0.97%)
Aug 23, 2023 553.78 554.05 545.31 550.43 2,132,265 -0.30(-0.05%)
Aug 22, 2023 546.62 553.15 544.39 550.73 1,947,065 +3.59(+0.66%)
Aug 21, 2023 544.10 550.57 542.87 547.14 2,317,274 +3.60(+0.66%)
Aug 18, 2023 532.20 544.87 531.08 543.54 2,974,382 +8.72(+1.63%)
Aug 17, 2023 540.34 545.90 534.55 534.82 2,563,106 -8.53(-1.57%)
Aug 16, 2023 544.51 549.95 539.63 543.35 2,610,414 -0.38(-0.07%)
Aug 15, 2023 534.89 544.40 530.96 543.73 2,839,846 +8.57(+1.60%)
Aug 14, 2023 528.47 539.43 526.45 535.16 4,001,950 +10.79(+2.06%)
Aug 11, 2023 519.84 527.87 516.14 524.36 2,543,157 +6.89(+1.33%)
Aug 10, 2023 519.59 524.82 516.13 517.48 4,138,718 -4.85(-0.93%)
Aug 09, 2023 516.51 528.58 513.06 522.33 5,415,719 +4.60(+0.89%)
Aug 08, 2023 502.25 534.01 498.98 517.73 15,198,772 +67.02(+14.87%)
Aug 07, 2023 449.89 451.63 447.24 450.71 2,463,475 +4.56(+1.02%)
Aug 04, 2023 445.91 449.12 443.58 446.16 1,884,322 +0.33(+0.07%)
Aug 03, 2023 447.43 450.73 444.94 445.83 2,432,194 -5.28(-1.17%)
Aug 02, 2023 451.86 458.22 447.97 451.11 2,384,633 +1.38(+0.31%)
Aug 01, 2023 451.97 453.98 448.10 449.73 1,752,481 -1.45(-0.32%)
Jul 31, 2023 455.62 455.62 447.46 451.18 2,126,090 -3.90(-0.86%)
Jul 28, 2023 451.76 456.16 448.43 455.08 1,449,072 +3.46(+0.77%)
Jul 27, 2023 449.96 455.28 448.90 451.62 1,897,572 +1.39(+0.31%)
Jul 26, 2023 451.63 451.63 443.25 450.23 1,974,153 -3.92(-0.86%)
Jul 25, 2023 454.37 457.50 453.21 454.15 1,752,239 -1.77(-0.39%)
Jul 24, 2023 458.57 462.19 454.28 455.92 2,206,708 -2.70(-0.59%)
Jul 21, 2023 461.96 463.58 458.55 458.61 2,243,543 -1.77(-0.38%)
Jul 20, 2023 451.78 461.77 451.63 460.38 2,643,642 +10.18(+2.26%)
Jul 19, 2023 448.05 451.63 445.23 450.20 2,229,225 +2.34(+0.52%)
Jul 18, 2023 443.64 449.96 441.74 447.86 2,253,907 +4.03(+0.91%)
Jul 17, 2023 446.12 447.28 439.97 443.82 2,365,765 -2.30(-0.52%)
Jul 14, 2023 437.83 447.11 437.60 446.13 2,977,088 +14.65(+3.40%)
Jul 13, 2023 436.97 438.96 431.12 431.48 2,885,551 -5.86(-1.34%)
Jul 12, 2023 435.22 441.01 431.79 437.33 3,130,926 +1.20(+0.28%)
Jul 11, 2023 446.66 447.22 434.37 436.13 3,599,238 -13.67(-3.04%)
Jul 10, 2023 449.60 451.30 446.38 449.80 2,026,330 +1.07(+0.24%)
Jul 07, 2023 458.90 460.17 447.89 448.73 2,936,513 -11.05(-2.40%)
Jul 06, 2023 459.69 464.13 458.20 459.78 2,209,150 -2.47(-0.53%)
Jul 05, 2023 458.67 463.79 456.59 462.25 2,146,259 +4.25(+0.93%)
Jul 03, 2023 462.80 462.80 453.98 458.00 2,129,763 -7.50(-1.61%)
Jun 30, 2023 461.20 466.39 460.56 465.50 3,199,774 +4.46(+0.97%)
Jun 29, 2023 455.66 462.38 454.11 461.05 2,127,966 +5.75(+1.26%)
Jun 28, 2023 465.04 465.06 453.93 455.30 2,875,742 -5.76(-1.25%)
Jun 27, 2023 459.07 464.51 448.35 461.06 4,169,272 +11.65(+2.59%)
Jun 26, 2023 461.81 461.81 445.59 449.40 3,237,201 -6.03(-1.33%)
Jun 23, 2023 453.61 456.60 448.97 455.44 4,912,457 +1.15(+0.25%)
Jun 22, 2023 451.63 458.83 450.45 454.29 2,934,868 +4.65(+1.03%)
Jun 21, 2023 451.13 451.96 446.87 449.64 2,365,144 +1.04(+0.23%)
Jun 20, 2023 442.55 451.51 441.81 448.60 2,525,304 +4.21(+0.95%)
Jun 16, 2023 452.42 453.59 444.18 444.39 4,327,809 -6.17(-1.37%)
Jun 15, 2023 444.68 453.19 444.37 450.56 2,303,724 +22.18(+5.18%)
May 08, 2023 421.94 430.65 418.77 428.39 2,503,301 +4.86(+1.15%)
May 05, 2023 423.82 426.95 420.31 423.53 2,781,198 -0.62(-0.15%)
May 04, 2023 427.13 428.37 420.96 424.15 4,111,353 -2.72(-0.64%)
May 03, 2023 410.88 429.86 410.16 426.88 10,231,264 +26.72(+6.68%)
May 02, 2023 402.93 407.42 395.26 400.16 3,923,504 -1.59(-0.40%)
May 01, 2023 393.29 403.27 388.33 401.75 4,130,901 +9.85(+2.51%)
Apr 28, 2023 394.02 400.27 388.58 391.90 5,439,675 +5.45(+1.41%)
Apr 27, 2023 387.35 394.07 376.96 386.44 5,030,779 +13.94(+3.74%)
Apr 26, 2023 377.31 377.68 366.97 372.50 3,299,780 -8.48(-2.23%)
Apr 25, 2023 381.20 386.57 380.16 380.99 2,675,166 +1.47(+0.39%)
Apr 24, 2023 381.38 383.18 377.81 379.51 2,080,606 -1.87(-0.49%)
Apr 21, 2023 374.23 382.40 374.22 381.38 3,719,692 +10.32(+2.78%)
Apr 20, 2023 367.67 372.30 366.06 371.06 2,794,195 +4.30(+1.17%)
Apr 19, 2023 366.84 367.56 363.67 366.76 2,195,163 +0.55(+0.15%)
Apr 18, 2023 369.27 370.51 365.96 366.21 1,944,814 -2.42(-0.66%)
Apr 17, 2023 371.25 372.13 367.45 368.62 2,080,623 -2.36(-0.64%)
Apr 14, 2023 370.50 372.55 368.78 370.98 2,311,054 -0.42(-0.11%)
Apr 13, 2023 368.89 371.80 366.61 371.40 2,868,389 +6.04(+1.65%)
Apr 12, 2023 360.38 368.71 359.69 365.36 2,699,657 +4.96(+1.38%)
Apr 11, 2023 364.08 365.11 359.95 360.40 2,051,058 -2.93(-0.81%)
Apr 10, 2023 364.50 364.66 359.40 363.33 1,886,904 -1.28(-0.35%)
Apr 06, 2023 361.20 365.80 360.61 364.61 3,567,406 +5.99(+1.67%)
Apr 05, 2023 354.50 361.20 354.35 358.62 3,477,311 +7.54(+2.15%)
Apr 04, 2023 348.55 355.41 347.75 351.07 3,621,868 +3.84(+1.11%)
Apr 03, 2023 339.81 348.02 338.88 347.23 3,070,070 +7.25(+2.13%)
Mar 31, 2023 338.58 340.21 337.28 339.98 2,963,229 +2.70(+0.80%)
Mar 30, 2023 332.71 337.89 332.71 337.28 2,168,514 +4.77(+1.44%)
Mar 29, 2023 335.61 336.37 331.23 332.51 2,771,283 -1.76(-0.53%)
Mar 28, 2023 332.44 335.44 331.37 334.27 2,457,872 +3.02(+0.91%)
Mar 27, 2023 324.52 332.86 320.02 331.25 3,136,383 -1.51(-0.46%)
Mar 24, 2023 329.66 333.56 325.48 332.77 2,820,393 +3.45(+1.05%)
Mar 23, 2023 327.58 331.99 326.91 329.31 2,730,735 +1.65(+0.50%)
Mar 22, 2023 328.45 332.24 327.34 327.66 2,497,285 -0.11(-0.03%)
Mar 21, 2023 331.04 331.09 324.79 327.77 3,273,357 -2.50(-0.76%)
Mar 20, 2023 325.89 330.60 325.72 330.26 3,576,504 +4.38(+1.34%)
Mar 17, 2023 328.18 331.59 324.82 325.89 8,767,545 -0.35(-0.11%)
Mar 16, 2023 324.36 328.38 321.79 326.23 3,533,634 +0.06(+0.02%)
Mar 15, 2023 322.74 328.04 321.25 326.17 4,809,136 +2.38(+0.73%)
Mar 14, 2023 320.81 324.00 318.22 323.80 4,256,006 +2.55(+0.80%)
Mar 13, 2023 314.07 328.48 314.07 321.24 5,333,023 +9.38(+3.01%)
Mar 10, 2023 315.66 323.26 311.19 311.87 4,643,848 -1.81(-0.58%)
Mar 09, 2023 309.19 315.58 309.19 313.68 3,959,474 +4.27(+1.38%)
Mar 08, 2023 307.39 309.90 306.23 309.41 2,399,421 +1.89(+0.61%)
Mar 07, 2023 315.81 317.14 306.50 307.52 2,646,248 -8.25(-2.61%)
Mar 06, 2023 313.77 317.04 313.33 315.77 2,701,249 +0.52(+0.17%)
Mar 03, 2023 313.20 316.96 312.09 315.24 3,033,300 +3.35(+1.07%)
Mar 02, 2023 308.67 313.13 307.42 311.90 2,933,634 +0.87(+0.28%)
Mar 01, 2023 306.90 313.74 306.11 311.03 3,657,108 +2.92(+0.95%)
Feb 28, 2023 312.33 312.33 306.54 308.11 4,048,366 -5.35(-1.71%)
Feb 27, 2023 319.37 320.16 312.74 313.45 3,073,779 -4.97(-1.56%)
Feb 24, 2023 322.74 323.95 316.89 318.42 2,620,850 -5.82(-1.80%)
Feb 23, 2023 324.73 329.50 322.43 324.24 2,251,372 -1.53(-0.47%)
Feb 22, 2023 325.42 329.27 323.06 325.78 2,403,881 +1.54(+0.48%)
Feb 21, 2023 323.88 328.40 323.06 324.23 2,540,991 -0.88(-0.27%)
Feb 17, 2023 319.92 328.27 317.29 325.11 3,733,105 +2.31(+0.71%)
Feb 16, 2023 327.69 329.60 322.46 322.81 3,689,681 -8.85(-2.67%)
Feb 15, 2023 342.39 343.40 331.00 331.66 3,637,065 -12.42(-3.61%)
Feb 14, 2023 347.03 350.27 343.81 344.08 2,048,896 -1.69(-0.49%)
Feb 13, 2023 341.90 346.18 341.43 345.77 2,352,576 +5.21(+1.53%)
Feb 10, 2023 338.74 343.83 338.21 340.56 2,006,496 +3.29(+0.97%)
Feb 09, 2023 336.39 342.76 336.01 337.28 3,111,882 +1.05(+0.31%)
Feb 08, 2023 334.09 338.35 333.36 336.23 2,430,816 +1.04(+0.31%)
Feb 07, 2023 331.62 336.46 328.30 335.20 2,498,489 +1.99(+0.60%)
Feb 06, 2023 337.47 338.89 330.20 333.20 3,095,651 -1.40(-0.42%)
Feb 03, 2023 328.56 337.81 325.02 334.61 5,746,590 +8.27(+2.53%)
Feb 02, 2023 329.59 330.87 312.82 326.33 13,203,278 -11.71(-3.47%)
Feb 01, 2023 338.27 341.37 333.12 338.05 3,029,974 -1.56(-0.46%)
Jan 31, 2023 336.18 339.85 334.90 339.61 2,457,581 +3.60(+1.07%)
Jan 30, 2023 339.79 343.21 334.98 336.01 2,682,755 -1.58(-0.47%)
Jan 27, 2023 341.54 343.50 337.02 337.58 2,395,242 -5.83(-1.70%)
Jan 26, 2023 346.37 347.53 342.15 343.42 2,610,042 -1.70(-0.49%)
Jan 25, 2023 340.99 345.16 340.55 345.11 2,534,861 +3.30(+0.96%)
Jan 24, 2023 379.37 379.37 298.15 341.82 2,270,985 +4.12(+1.22%)
Jan 23, 2023 342.04 342.04 335.73 337.69 3,438,933 -3.81(-1.12%)
Jan 20, 2023 342.42 344.46 337.07 341.50 5,464,006 -4.94(-1.43%)
Jan 19, 2023 347.72 351.10 345.80 346.45 2,672,266 -0.92(-0.26%)
Jan 18, 2023 351.62 354.26 346.94 347.36 2,331,870 -5.65(-1.60%)
Jan 17, 2023 356.85 357.22 351.84 353.02 2,467,767 -3.83(-1.07%)
Jan 13, 2023 354.82 358.51 353.91 356.85 1,713,500 +2.47(+0.70%)
Jan 12, 2023 354.51 355.74 348.42 354.38 2,045,707 -1.27(-0.36%)
Jan 11, 2023 349.66 356.99 346.37 355.65 2,637,085 +7.56(+2.17%)
Jan 10, 2023 344.39 348.55 338.94 348.09 2,497,055 +2.88(+0.83%)
Jan 09, 2023 359.20 360.15 344.19 345.21 3,019,796 -12.94(-3.61%)
Jan 06, 2023 355.25 361.86 352.86 358.15 2,159,790 +3.97(+1.12%)
Jan 05, 2023 356.19 356.72 348.30 354.18 2,034,814 -4.12(-1.15%)
Jan 04, 2023 359.83 362.27 355.58 358.31 1,910,832 -1.87(-0.52%)
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.