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

Eli Lilly (NY: LLY )

731.33 +5.02 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2022 322.49 324.81 317.83 318.74 4,538,791 -6.57(-2.02%)
Sep 29, 2022 329.21 329.91 322.61 325.31 3,796,417 -4.31(-1.31%)
Sep 28, 2022 328.78 336.83 323.43 329.62 9,571,912 +22.95(+7.48%)
Sep 27, 2022 304.75 309.48 303.93 306.67 3,027,338 +3.55(+1.17%)
Sep 26, 2022 304.40 307.29 300.54 303.12 3,814,327 -3.90(-1.27%)
Sep 23, 2022 307.43 310.69 300.77 307.02 4,638,689 +0.58(+0.19%)
Sep 22, 2022 296.51 308.15 295.69 306.44 5,999,425 +14.19(+4.85%)
Sep 21, 2022 296.71 300.19 292.10 292.25 2,272,997 -5.18(-1.74%)
Sep 20, 2022 299.49 299.49 294.68 297.43 1,842,920 -3.31(-1.10%)
Sep 19, 2022 302.11 302.15 293.41 300.74 2,551,831 -3.75(-1.23%)
Sep 16, 2022 303.58 307.51 302.37 304.49 4,443,745 -0.57(-0.19%)
Sep 15, 2022 305.30 307.83 301.39 305.06 2,381,358 -0.14(-0.05%)
Sep 14, 2022 302.83 307.37 301.54 305.20 2,035,399 +3.08(+1.02%)
Sep 13, 2022 305.59 307.86 300.64 302.11 2,305,146 -8.62(-2.77%)
Sep 12, 2022 314.35 315.88 310.39 310.73 2,107,190 -2.44(-0.78%)
Sep 09, 2022 311.94 315.61 310.73 313.17 2,208,865 +2.17(+0.70%)
Sep 08, 2022 307.50 311.23 303.21 311.00 2,244,282 +3.84(+1.25%)
Sep 07, 2022 304.37 307.95 300.54 307.16 2,260,358 +4.71(+1.56%)
Sep 06, 2022 298.63 308.38 297.92 302.45 2,355,778 +5.41(+1.82%)
Sep 02, 2022 305.69 305.80 295.49 297.04 2,569,411 -7.69(-2.52%)
Sep 01, 2022 296.71 305.00 296.22 304.73 2,981,627 +7.79(+2.62%)
Aug 31, 2022 302.76 304.42 296.82 296.94 3,230,404 -5.73(-1.89%)
Aug 30, 2022 305.72 307.52 301.65 302.67 2,008,728 -3.06(-1.00%)
Aug 29, 2022 308.88 310.38 305.27 305.73 1,721,505 -5.33(-1.71%)
Aug 26, 2022 318.98 319.96 310.77 311.06 1,884,838 -7.47(-2.35%)
Aug 25, 2022 316.03 318.76 311.33 318.54 2,006,334 +4.21(+1.34%)
Aug 24, 2022 311.96 316.29 310.73 314.33 1,852,958 +3.72(+1.20%)
Aug 23, 2022 316.66 317.25 309.40 310.61 3,005,964 -7.89(-2.48%)
Aug 22, 2022 317.69 321.13 315.82 318.50 2,523,705 +0.32(+0.10%)
Aug 19, 2022 312.99 321.11 312.98 318.17 3,442,379 +5.96(+1.91%)
Aug 18, 2022 312.24 314.42 309.72 312.21 2,294,607 -0.10(-0.03%)
Aug 17, 2022 305.59 316.03 305.59 312.31 2,786,818 +6.42(+2.10%)
Aug 16, 2022 309.46 309.88 305.22 305.89 2,280,057 -3.58(-1.16%)
Aug 15, 2022 304.80 310.13 302.93 309.47 2,836,173 +5.78(+1.90%)
Aug 12, 2022 298.60 304.09 297.01 303.69 2,338,427 +7.78(+2.63%)
Aug 11, 2022 295.77 300.09 294.40 295.91 2,237,908 -3.38(-1.13%)
Aug 10, 2022 299.18 301.77 297.31 299.29 2,392,808 +1.56(+0.52%)
Aug 09, 2022 299.76 301.34 296.04 297.73 2,160,767 +0.51(+0.17%)
Aug 08, 2022 295.40 300.78 291.35 297.22 3,276,457 +1.16(+0.39%)
Aug 05, 2022 297.20 299.99 295.07 296.06 2,864,332 -4.39(-1.46%)
Aug 04, 2022 304.79 304.83 296.96 300.45 4,779,642 -7.90(-2.56%)
Aug 03, 2022 315.03 315.38 304.80 308.35 5,240,269 -6.26(-1.99%)
Aug 02, 2022 321.48 323.24 313.79 314.61 3,466,165 -3.88(-1.22%)
Aug 01, 2022 321.79 324.66 317.81 318.49 2,506,197 -5.44(-1.68%)
Jul 29, 2022 325.28 325.28 321.12 323.94 3,460,404 -1.09(-0.34%)
Jul 28, 2022 324.48 327.77 316.12 325.02 2,418,199 +1.83(+0.57%)
Jul 27, 2022 323.24 325.09 319.51 323.20 1,674,488 -2.57(-0.79%)
Jul 26, 2022 325.21 326.76 322.87 325.77 1,844,482 +0.01(+0.00%)
Jul 25, 2022 323.01 326.47 322.33 325.76 1,772,664 +2.75(+0.85%)
Jul 22, 2022 321.24 323.47 320.14 323.01 1,883,746 +1.80(+0.56%)
Jul 21, 2022 315.84 322.32 314.13 321.21 1,722,150 +4.81(+1.52%)
Jul 20, 2022 321.38 322.10 314.72 316.41 2,087,477 -4.10(-1.28%)
Jul 19, 2022 318.43 321.67 316.22 320.50 1,657,127 +4.35(+1.38%)
Jul 18, 2022 324.36 326.18 314.13 316.15 2,153,979 -9.66(-2.96%)
Jul 15, 2022 326.18 329.48 322.44 325.81 3,399,687 +4.63(+1.44%)
Jul 14, 2022 312.00 322.04 310.00 321.18 2,662,046 +4.35(+1.37%)
Jul 13, 2022 316.39 319.01 315.23 316.83 2,609,870 -1.11(-0.35%)
Jul 12, 2022 324.24 326.19 317.71 317.94 2,094,849 -7.35(-2.26%)
Jul 11, 2022 324.84 326.87 323.68 325.29 1,366,796 +0.59(+0.18%)
Jul 08, 2022 320.85 328.68 320.47 324.70 1,932,021 +2.48(+0.77%)
Jul 07, 2022 321.54 324.73 320.55 322.23 2,437,500 -2.16(-0.67%)
Jul 06, 2022 322.27 326.93 321.05 324.39 2,292,406 +2.92(+0.91%)
Jul 05, 2022 316.81 321.71 313.36 321.47 2,146,592 +2.43(+0.76%)
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.