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

Eli Lilly (NY: LLY )

771.12 -15.90 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2022 302.25 303.90 296.31 296.43 3,235,911 -5.72(-1.89%)
Aug 30, 2022 305.20 307.00 301.14 302.15 2,012,152 -3.06(-1.00%)
Aug 29, 2022 308.35 309.86 304.75 305.21 1,724,440 -5.32(-1.71%)
Aug 26, 2022 318.44 319.42 310.24 310.53 1,888,050 -7.46(-2.35%)
Aug 25, 2022 315.49 318.22 310.80 317.99 2,009,754 +4.20(+1.34%)
Aug 24, 2022 311.43 315.75 310.20 313.79 1,856,117 +3.71(+1.20%)
Aug 23, 2022 316.12 316.71 308.87 310.08 3,011,088 -7.87(-2.48%)
Aug 22, 2022 317.15 320.58 315.29 317.95 2,528,007 +0.32(+0.10%)
Aug 19, 2022 312.45 320.56 312.44 317.63 3,448,247 +5.95(+1.91%)
Aug 18, 2022 311.70 313.88 309.20 311.68 2,298,518 -0.10(-0.03%)
Aug 17, 2022 305.07 315.49 305.07 311.77 2,791,568 +6.41(+2.10%)
Aug 16, 2022 308.93 309.36 304.70 305.37 2,283,944 -3.57(-1.16%)
Aug 15, 2022 304.29 309.60 302.42 308.94 2,841,007 +5.77(+1.90%)
Aug 12, 2022 298.10 303.58 296.50 303.17 2,342,413 +7.76(+2.63%)
Aug 11, 2022 295.27 299.58 293.90 295.41 2,241,723 -3.37(-1.13%)
Aug 10, 2022 298.68 301.25 296.80 298.78 2,396,887 +1.56(+0.52%)
Aug 09, 2022 299.25 300.83 295.54 297.22 2,164,450 +0.51(+0.17%)
Aug 08, 2022 294.90 300.26 290.86 296.71 3,282,042 +1.16(+0.39%)
Aug 05, 2022 296.69 299.48 294.56 295.56 2,869,214 -4.38(-1.46%)
Aug 04, 2022 304.27 304.31 296.46 299.94 4,787,789 -7.89(-2.56%)
Aug 03, 2022 314.50 314.84 304.29 307.83 5,249,201 -6.25(-1.99%)
Aug 02, 2022 320.93 322.69 313.25 314.07 3,472,073 -3.87(-1.22%)
Aug 01, 2022 321.25 324.11 317.27 317.95 2,510,469 -5.43(-1.68%)
Jul 29, 2022 324.73 324.73 320.57 323.38 3,466,302 -1.09(-0.34%)
Jul 28, 2022 323.92 327.21 315.58 324.47 2,422,320 +1.82(+0.57%)
Jul 27, 2022 322.69 324.54 318.97 322.65 1,677,343 -2.57(-0.79%)
Jul 26, 2022 324.66 326.21 322.32 325.22 1,847,626 +0.01(+0.00%)
Jul 25, 2022 322.46 325.91 321.79 325.21 1,775,686 +2.75(+0.85%)
Jul 22, 2022 320.70 322.92 319.60 322.46 1,886,957 +1.80(+0.56%)
Jul 21, 2022 315.30 321.77 313.59 320.67 1,725,086 +4.80(+1.52%)
Jul 20, 2022 320.83 321.55 314.18 315.87 2,091,035 -4.09(-1.28%)
Jul 19, 2022 317.89 321.12 315.68 319.96 1,659,952 +4.34(+1.38%)
Jul 18, 2022 323.81 325.62 313.59 315.62 2,157,651 -9.64(-2.96%)
Jul 15, 2022 325.62 328.92 321.89 325.26 3,405,481 +4.62(+1.44%)
Jul 14, 2022 311.47 321.49 309.48 320.64 2,666,584 +4.35(+1.37%)
Jul 13, 2022 315.85 318.47 314.69 316.29 2,614,318 -1.11(-0.35%)
Jul 12, 2022 323.69 325.64 317.17 317.40 2,098,420 -7.34(-2.26%)
Jul 11, 2022 324.29 326.32 323.13 324.74 1,369,126 +0.59(+0.18%)
Jul 08, 2022 320.30 328.12 319.92 324.15 1,935,314 +2.47(+0.77%)
Jul 07, 2022 320.99 324.18 320.00 321.68 2,441,654 -2.16(-0.67%)
Jul 06, 2022 321.73 326.38 320.50 323.83 2,296,313 +2.91(+0.91%)
Jul 05, 2022 316.27 321.17 312.83 320.92 2,150,251 +2.42(+0.76%)
Jul 01, 2022 317.68 319.18 311.68 318.50 1,859,626 +0.47(+0.15%)
Jun 30, 2022 315.97 320.79 313.89 318.03 2,787,143 +1.21(+0.38%)
Jun 29, 2022 312.07 318.49 311.57 316.82 2,612,066 +5.28(+1.69%)
Jun 28, 2022 320.27 322.77 310.70 311.54 2,801,535 -9.47(-2.95%)
Jun 27, 2022 318.03 324.52 315.84 321.01 3,281,825 +1.62(+0.51%)
Jun 24, 2022 313.44 319.59 312.91 319.39 5,556,299 +12.65(+4.13%)
Jun 23, 2022 303.58 307.20 301.31 306.74 3,801,518 +5.92(+1.97%)
Jun 22, 2022 291.28 303.73 290.80 300.82 4,624,272 +9.17(+3.14%)
Jun 21, 2022 286.79 293.56 284.76 291.65 2,876,068 +6.32(+2.21%)
Jun 17, 2022 284.46 295.23 284.14 285.33 7,034,568 +2.78(+0.98%)
Jun 16, 2022 284.65 284.65 277.69 282.56 2,679,953 -4.83(-1.68%)
Jun 15, 2022 286.02 290.67 283.01 287.38 2,008,183 +2.16(+0.76%)
Jun 14, 2022 283.64 286.41 281.79 285.23 2,469,482 -0.48(-0.17%)
Jun 13, 2022 284.87 287.55 282.99 285.71 2,955,126 -5.62(-1.93%)
Jun 10, 2022 293.51 295.89 291.19 291.33 2,519,864 -6.12(-2.06%)
Jun 09, 2022 305.64 305.95 297.31 297.45 2,003,451 -10.04(-3.27%)
Jun 08, 2022 306.45 309.46 304.86 307.49 2,736,387 +1.36(+0.45%)
Jun 07, 2022 298.18 306.18 297.22 306.13 3,722,715 +8.57(+2.88%)
Jun 06, 2022 309.10 309.10 297.29 297.56 3,789,204 +1.68(+0.57%)
Jun 03, 2022 296.38 299.96 294.95 295.88 2,538,583 -0.76(-0.26%)
Jun 02, 2022 304.63 304.72 292.46 296.64 3,773,885 -8.48(-2.78%)
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.