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 (%)
Dec 31, 2020 161.91 161.91 161.91 1,473,728 +1.75(+1.10%)
Dec 30, 2020 160.57 161.48 159.84 160.16 1,473,728 +0.41(+0.26%)
Dec 29, 2020 159.79 160.87 159.10 159.74 1,785,286 +0.08(+0.05%)
Dec 28, 2020 160.35 160.72 158.43 159.67 1,545,432 -0.15(-0.10%)
Dec 24, 2020 159.04 161.05 159.04 159.82 654,040 +1.13(+0.71%)
Dec 23, 2020 160.58 161.11 158.68 158.69 1,769,915 -1.19(-0.74%)
Dec 22, 2020 160.83 161.48 159.06 159.88 2,552,670 -1.98(-1.22%)
Dec 21, 2020 161.95 162.06 159.00 161.85 3,812,310 -2.51(-1.53%)
Dec 18, 2020 165.44 165.79 162.06 164.37 7,671,312 -1.18(-0.71%)
Dec 17, 2020 164.68 166.76 164.08 165.55 3,622,265 +0.56(+0.34%)
Dec 16, 2020 162.73 166.08 159.91 164.99 6,266,711 +4.43(+2.76%)
Dec 15, 2020 152.89 161.33 151.56 160.56 7,272,677 +9.13(+6.03%)
Dec 14, 2020 154.10 155.63 151.35 151.43 4,577,953 -2.04(-1.33%)
Dec 11, 2020 153.16 154.57 152.53 153.47 3,582,622 -0.92(-0.60%)
Dec 10, 2020 153.31 155.35 151.69 154.39 6,704,931 +2.88(+1.90%)
Dec 09, 2020 148.25 152.42 147.37 151.52 8,721,688 +8.34(+5.83%)
Dec 08, 2020 140.95 143.98 140.88 143.17 2,872,226 +1.80(+1.28%)
Dec 07, 2020 141.25 142.24 140.47 141.37 2,749,392 -0.99(-0.69%)
Dec 04, 2020 138.16 142.62 138.09 142.36 3,189,593 +4.16(+3.01%)
Dec 03, 2020 139.72 140.49 137.26 138.20 4,232,570 -1.01(-0.72%)
Dec 02, 2020 139.59 141.05 138.46 139.20 3,917,186 -0.38(-0.28%)
Dec 01, 2020 140.67 141.98 139.30 139.59 4,123,630 -0.09(-0.06%)
Nov 30, 2020 140.34 142.09 138.95 139.67 6,090,338 -1.72(-1.21%)
Nov 27, 2020 139.67 141.85 139.40 141.39 1,828,955 +2.58(+1.86%)
Nov 25, 2020 138.95 139.38 136.76 138.81 3,361,654 -0.14(-0.10%)
Nov 24, 2020 137.48 139.66 137.24 138.95 4,303,502 +1.46(+1.06%)
Nov 23, 2020 139.57 139.64 135.37 137.50 3,956,524 -2.02(-1.45%)
Nov 20, 2020 136.98 141.05 136.98 139.52 5,281,020 +1.99(+1.45%)
Nov 19, 2020 134.49 137.99 133.22 137.53 4,823,276 +3.11(+2.31%)
Nov 18, 2020 136.08 136.57 134.38 134.42 2,914,680 -0.99(-0.73%)
Nov 17, 2020 133.84 136.13 132.92 135.41 3,774,122 +0.58(+0.43%)
Nov 16, 2020 137.19 138.38 134.25 134.82 5,169,772 -1.72(-1.26%)
Nov 13, 2020 136.59 137.33 135.52 136.54 2,236,584 +1.30(+0.96%)
Nov 12, 2020 137.06 137.57 134.12 135.24 3,611,633 -2.87(-2.08%)
Nov 11, 2020 140.97 140.97 136.78 138.11 3,192,387 -1.72(-1.23%)
Nov 10, 2020 140.82 142.35 137.18 139.83 5,633,169 +4.04(+2.97%)
Nov 09, 2020 135.99 138.10 134.14 135.79 5,686,855 -0.39(-0.29%)
Nov 06, 2020 138.39 140.62 132.71 136.18 6,529,670 -2.65(-1.91%)
Nov 05, 2020 140.90 141.97 138.05 138.84 6,006,436 -2.93(-2.07%)
Nov 04, 2020 128.70 145.00 128.70 141.76 12,797,755 +16.80(+13.44%)
Nov 03, 2020 127.50 127.91 124.70 124.96 3,803,157 -0.62(-0.49%)
Nov 02, 2020 126.45 127.80 124.02 125.58 3,615,632 +1.12(+0.90%)
Oct 30, 2020 125.71 126.99 123.27 124.47 4,544,785 -1.99(-1.58%)
Oct 29, 2020 125.94 127.01 124.39 126.46 4,296,718 +1.18(+0.94%)
Oct 28, 2020 124.47 127.94 124.32 125.28 6,482,567 -0.56(-0.45%)
Oct 27, 2020 126.91 129.83 125.81 125.84 11,920,024 -9.35(-6.92%)
Oct 26, 2020 135.38 135.75 133.62 135.19 3,088,288 -0.65(-0.48%)
Oct 23, 2020 135.71 138.05 135.21 135.84 2,544,283 +0.70(+0.52%)
Oct 22, 2020 135.03 135.72 134.33 135.14 3,204,154 +0.32(+0.24%)
Oct 21, 2020 135.75 136.75 134.72 134.82 2,078,543 -2.18(-1.59%)
Oct 20, 2020 136.77 137.50 135.58 136.99 2,294,240 +0.75(+0.55%)
Oct 19, 2020 140.25 140.64 135.68 136.24 3,310,689 -3.17(-2.27%)
Oct 16, 2020 140.35 141.56 139.29 139.41 3,060,288 -0.63(-0.45%)
Oct 15, 2020 139.91 140.16 138.70 140.04 3,968,248 -1.60(-1.13%)
Oct 14, 2020 143.47 143.68 140.92 141.64 2,841,047 -1.55(-1.08%)
Oct 13, 2020 145.97 147.24 141.73 143.19 6,247,241 -4.21(-2.85%)
Oct 12, 2020 149.62 149.93 147.33 147.39 3,396,320 -2.28(-1.52%)
Oct 09, 2020 147.01 149.93 146.99 149.67 4,811,540 +3.22(+2.20%)
Oct 08, 2020 145.40 146.87 143.59 146.45 4,910,842 +4.33(+3.05%)
Oct 07, 2020 141.70 143.00 140.10 142.12 4,811,952 +4.61(+3.35%)
Oct 06, 2020 140.18 141.04 137.32 137.51 2,525,214 -2.39(-1.70%)
Oct 05, 2020 138.41 140.69 137.56 139.89 2,924,977 +1.36(+0.98%)
Oct 02, 2020 137.07 140.19 136.69 138.54 4,066,723 +0.88(+0.64%)
Oct 01, 2020 141.52 141.88 137.44 137.66 3,992,039 -3.56(-2.52%)
Sep 30, 2020 139.67 141.63 138.40 141.22 5,328,513 +1.39(+1.00%)
Sep 29, 2020 141.18 141.62 139.23 139.83 3,468,014 -1.47(-1.04%)
Sep 28, 2020 144.06 144.62 141.11 141.30 2,544,327 -2.06(-1.44%)
Sep 25, 2020 141.57 143.49 141.06 143.36 2,558,014 +1.38(+0.97%)
Sep 24, 2020 142.40 142.78 140.60 141.97 3,589,184 -0.95(-0.67%)
Sep 23, 2020 143.16 144.63 141.87 142.93 3,716,660 -0.05(-0.03%)
Sep 22, 2020 143.98 144.61 142.30 142.97 3,066,774 -1.26(-0.87%)
Sep 21, 2020 146.13 146.60 142.21 144.24 3,669,354 -2.85(-1.94%)
Sep 18, 2020 145.06 147.40 145.06 147.09 13,846,189 +1.62(+1.11%)
Sep 17, 2020 143.31 145.67 142.59 145.47 3,795,175 +1.44(+1.00%)
Sep 16, 2020 144.75 145.67 143.86 144.03 3,793,347 +0.84(+0.59%)
Sep 15, 2020 143.07 144.89 142.55 143.19 3,064,277 +1.03(+0.72%)
Sep 14, 2020 142.24 143.59 140.69 142.16 3,220,452 +0.87(+0.61%)
Sep 11, 2020 140.78 142.33 140.13 141.29 3,145,922 +1.78(+1.28%)
Sep 10, 2020 143.00 143.68 139.02 139.50 4,152,078 -5.49(-3.78%)
Sep 09, 2020 143.70 147.04 143.41 144.99 2,440,437 +2.54(+1.78%)
Sep 08, 2020 144.01 144.36 141.68 142.45 4,561,060 -1.53(-1.06%)
Sep 04, 2020 142.03 145.57 141.15 143.98 4,571,828 +1.80(+1.27%)
Sep 03, 2020 145.20 146.32 140.69 142.17 4,429,512 -0.51(-0.35%)
Sep 02, 2020 140.05 143.11 139.78 142.68 2,522,928 +2.15(+1.53%)
Sep 01, 2020 141.78 142.35 139.91 140.53 2,472,753 -1.04(-0.73%)
Aug 31, 2020 140.58 141.96 140.28 141.57 4,644,036 +1.00(+0.71%)
Aug 28, 2020 142.00 142.30 140.23 140.57 2,203,843 -1.56(-1.09%)
Aug 27, 2020 143.66 144.01 142.10 142.13 3,297,568 -0.28(-0.19%)
Aug 26, 2020 142.34 142.59 140.64 142.40 3,175,570 -0.40(-0.28%)
Aug 25, 2020 143.45 144.36 142.45 142.80 2,322,844 +0.15(+0.11%)
Aug 24, 2020 143.16 143.49 141.44 142.65 2,377,668 +0.25(+0.17%)
Aug 21, 2020 144.39 144.40 141.15 142.40 3,261,743 -1.98(-1.37%)
Aug 20, 2020 145.54 145.83 143.92 144.39 1,918,372 -0.91(-0.62%)
Aug 19, 2020 146.74 147.32 145.03 145.29 2,032,325 -0.78(-0.54%)
Aug 18, 2020 145.16 146.11 144.21 146.08 2,054,513 +1.51(+1.04%)
Aug 17, 2020 143.99 145.69 143.45 144.57 2,834,976 +1.37(+0.96%)
Aug 14, 2020 142.92 144.72 142.30 143.19 1,612,057 -0.35(-0.25%)
Aug 13, 2020 143.89 144.72 142.91 143.55 2,177,702 -1.29(-0.89%)
Aug 12, 2020 143.16 145.43 142.98 144.84 2,560,216 +1.82(+1.27%)
Aug 11, 2020 145.26 145.40 142.60 143.01 2,215,107 -2.25(-1.55%)
Aug 10, 2020 145.20 145.73 143.87 145.26 1,838,151 +0.07(+0.05%)
Aug 07, 2020 145.22 145.74 143.91 145.20 2,124,743 +0.05(+0.03%)
Aug 06, 2020 146.07 147.64 143.36 145.15 2,292,402 -1.39(-0.95%)
Aug 05, 2020 148.88 149.53 145.55 146.53 2,608,037 -0.49(-0.33%)
Aug 04, 2020 145.62 148.11 145.35 147.02 3,432,961 +1.91(+1.32%)
Aug 03, 2020 145.07 146.07 143.57 145.11 3,810,031 +2.42(+1.70%)
Jul 31, 2020 145.28 145.58 141.22 142.69 5,626,626 -2.57(-1.77%)
Jul 30, 2020 150.44 150.49 142.84 145.26 6,991,345 -8.31(-5.41%)
Jul 29, 2020 154.31 154.78 152.95 153.57 3,274,104 -0.85(-0.55%)
Jul 28, 2020 153.50 157.05 153.19 154.43 3,668,662 +2.04(+1.34%)
Jul 27, 2020 151.53 153.56 150.57 152.38 2,854,103 +0.91(+0.60%)
Jul 24, 2020 153.31 153.31 150.44 151.47 2,367,625 -1.88(-1.23%)
Jul 23, 2020 156.90 157.09 152.66 153.35 2,537,066 -3.15(-2.01%)
Jul 22, 2020 157.17 157.46 154.12 156.50 1,776,283 -0.44(-0.28%)
Jul 21, 2020 158.43 158.77 156.43 156.94 1,622,743 -1.65(-1.04%)
Jul 20, 2020 158.07 159.23 157.35 158.59 1,902,501 +1.02(+0.65%)
Jul 17, 2020 157.64 158.80 156.76 157.57 3,188,958 +0.91(+0.58%)
Jul 16, 2020 156.61 157.07 154.38 156.66 1,565,976 -0.43(-0.27%)
Jul 15, 2020 156.84 158.06 155.61 157.08 2,471,151 +1.49(+0.96%)
Jul 14, 2020 153.88 156.44 153.36 155.59 2,783,721 +1.71(+1.11%)
Jul 13, 2020 156.29 158.56 152.90 153.88 3,639,702 -1.22(-0.78%)
Jul 10, 2020 157.74 157.74 154.51 155.10 2,364,781 -2.93(-1.86%)
Jul 09, 2020 161.29 162.12 155.43 158.03 3,112,630 -2.54(-1.58%)
Jul 08, 2020 158.40 161.23 158.40 160.58 2,930,067 +2.26(+1.43%)
Jul 07, 2020 157.72 159.87 156.91 158.32 3,447,650 -0.13(-0.08%)
Jul 06, 2020 156.14 160.38 155.72 158.45 2,906,896 +2.87(+1.84%)
Jul 02, 2020 155.77 156.44 154.16 155.58 2,064,602 +0.54(+0.35%)
Jul 01, 2020 156.01 157.10 154.30 155.04 2,175,153 -0.84(-0.54%)
Jun 30, 2020 154.86 156.82 154.09 155.88 3,471,844 +1.39(+0.90%)
Jun 29, 2020 155.56 155.90 152.89 154.49 2,780,914 -0.10(-0.07%)
Jun 26, 2020 154.12 155.51 152.08 154.60 5,572,488 -0.03(-0.02%)
Jun 25, 2020 149.67 155.13 148.79 154.62 3,934,425 +5.54(+3.71%)
Jun 24, 2020 150.53 151.71 148.43 149.09 3,260,647 -2.19(-1.45%)
Jun 23, 2020 152.75 154.63 150.91 151.28 2,919,211 -1.05(-0.69%)
Jun 22, 2020 151.13 153.31 150.88 152.34 2,788,509 +0.48(+0.32%)
Jun 19, 2020 154.03 154.26 150.26 151.85 6,324,622 -1.07(-0.70%)
Jun 18, 2020 151.15 154.73 150.20 152.93 3,825,022 +1.04(+0.69%)
Jun 17, 2020 155.93 156.05 151.34 151.88 4,960,283 -3.55(-2.28%)
Jun 16, 2020 148.41 158.96 147.16 155.43 15,830,186 +21.07(+15.68%)
Jun 15, 2020 134.82 135.67 132.62 134.36 3,908,112 -1.92(-1.41%)
Jun 12, 2020 138.18 138.98 134.32 136.28 4,184,816 -0.51(-0.38%)
Jun 11, 2020 144.17 144.54 135.82 136.79 4,789,206 -6.57(-4.58%)
Jun 10, 2020 142.38 144.69 142.26 143.36 5,202,193 +1.78(+1.25%)
Jun 09, 2020 142.18 144.08 141.57 141.59 4,531,467 -0.08(-0.05%)
Jun 08, 2020 139.33 141.70 139.11 141.66 4,293,808 +0.00(+0.00%)
Jun 05, 2020 142.13 144.09 140.84 141.66 4,822,987 -1.42(-1.00%)
Jun 04, 2020 144.51 145.78 142.14 143.09 3,506,053 -1.73(-1.19%)
Jun 03, 2020 145.59 146.58 143.22 144.82 3,359,308 -1.26(-0.86%)
Jun 02, 2020 144.39 146.29 143.40 146.08 3,443,559 +1.34(+0.93%)
Jun 01, 2020 146.66 147.15 143.26 144.74 5,513,979 -0.47(-0.33%)
May 29, 2020 143.99 145.87 142.36 145.22 9,970,906 +2.18(+1.53%)
May 28, 2020 139.97 144.41 139.10 143.03 4,194,775 +4.70(+3.40%)
May 27, 2020 140.68 140.68 136.36 138.33 5,662,502 -2.15(-1.53%)
May 26, 2020 143.47 144.09 139.72 140.48 5,278,334 -3.04(-2.12%)
May 22, 2020 144.52 144.84 142.57 143.52 2,480,324 -1.06(-0.74%)
May 21, 2020 145.41 145.41 142.15 144.58 3,212,188 -0.81(-0.56%)
May 20, 2020 147.42 149.47 143.94 145.39 3,982,144 -3.39(-2.28%)
May 19, 2020 148.92 151.08 147.43 148.78 2,463,976 -1.20(-0.80%)
May 18, 2020 153.18 154.16 149.16 149.97 2,847,730 -1.21(-0.80%)
May 15, 2020 150.61 151.44 148.14 151.18 2,975,041 +0.81(+0.54%)
May 14, 2020 148.05 150.91 146.03 150.37 2,520,402 +1.13(+0.76%)
May 13, 2020 148.39 150.58 147.46 149.24 2,804,251 +0.20(+0.13%)
May 12, 2020 151.07 152.52 148.92 149.04 2,465,209 -0.78(-0.52%)
May 11, 2020 145.03 150.70 144.66 149.83 3,382,315 +4.76(+3.28%)
May 08, 2020 145.72 145.92 144.16 145.06 2,082,152 +0.51(+0.35%)
May 07, 2020 148.84 149.01 144.32 144.55 2,466,276 -3.51(-2.37%)
May 06, 2020 149.74 150.20 147.75 148.06 2,079,180 -1.14(-0.77%)
May 05, 2020 145.34 150.46 144.35 149.20 3,029,285 +4.36(+3.01%)
May 04, 2020 146.14 147.42 142.94 144.85 2,358,542 -0.33(-0.23%)
May 01, 2020 145.26 146.10 143.23 145.18 2,726,608 -0.95(-0.65%)
Apr 30, 2020 146.66 148.34 144.85 146.13 4,416,112 -0.49(-0.34%)
Apr 29, 2020 149.08 149.34 146.16 146.62 3,429,461 -2.02(-1.36%)
Apr 28, 2020 152.09 153.07 147.97 148.65 3,460,879 -3.77(-2.47%)
Apr 27, 2020 154.98 155.45 151.88 152.42 3,397,388 -1.55(-1.01%)
Apr 24, 2020 153.09 155.83 151.77 153.97 4,671,193 +2.84(+1.88%)
Apr 23, 2020 148.53 153.62 145.53 151.13 6,023,775 +3.04(+2.05%)
Apr 22, 2020 146.10 148.63 145.12 148.09 3,469,685 +3.82(+2.65%)
Apr 21, 2020 146.86 147.23 143.08 144.27 4,518,843 -4.84(-3.24%)
Apr 20, 2020 148.01 151.38 147.05 149.11 2,711,441 +0.47(+0.32%)
Apr 17, 2020 146.87 149.00 144.61 148.64 3,925,783 +2.42(+1.65%)
Apr 16, 2020 144.48 147.03 143.64 146.22 3,717,137 +3.35(+2.35%)
Apr 15, 2020 140.75 144.96 140.34 142.86 3,824,796 +0.07(+0.05%)
Apr 14, 2020 139.18 143.21 136.12 142.80 4,030,772 +6.32(+4.63%)
Apr 13, 2020 136.99 138.53 135.02 136.47 2,422,372 -1.24(-0.90%)
Apr 09, 2020 136.56 138.35 135.65 137.71 4,672,568 -0.46(-0.34%)
Apr 08, 2020 134.24 139.15 132.77 138.18 4,240,083 +4.10(+3.06%)
Apr 07, 2020 135.25 136.83 132.34 134.07 4,127,726 +0.26(+0.19%)
Apr 06, 2020 134.44 135.60 132.58 133.82 4,401,716 +1.84(+1.40%)
Apr 03, 2020 133.17 136.65 130.84 131.98 4,246,846 -2.38(-1.77%)
Apr 02, 2020 127.90 134.94 125.71 134.36 5,000,140 +5.44(+4.22%)
Apr 01, 2020 126.63 129.64 125.66 128.91 3,489,942 -2.17(-1.66%)
Mar 31, 2020 129.43 134.21 127.12 131.09 8,001,056 +0.26(+0.20%)
Mar 30, 2020 126.50 133.97 126.17 130.82 5,351,801 +4.09(+3.23%)
Mar 27, 2020 123.46 130.04 123.03 126.73 4,991,939 -0.23(-0.18%)
Mar 26, 2020 116.51 128.27 115.23 126.96 7,115,330 +11.73(+10.18%)
Mar 25, 2020 113.51 119.20 112.65 115.23 6,848,981 -0.90(-0.77%)
Mar 24, 2020 116.46 117.75 110.95 116.13 7,224,873 +3.63(+3.23%)
Mar 23, 2020 114.30 119.90 110.62 112.50 7,724,306 -3.17(-2.74%)
Mar 20, 2020 124.89 124.97 113.62 115.67 9,644,190 -10.10(-8.03%)
Mar 19, 2020 134.65 135.11 123.91 125.77 6,936,388 -9.45(-6.99%)
Mar 18, 2020 128.84 136.08 126.70 135.22 7,126,683 -0.10(-0.08%)
Mar 17, 2020 125.88 135.69 123.89 135.32 9,427,937 +13.06(+10.68%)
Mar 16, 2020 123.79 131.05 121.19 122.26 7,004,804 -9.44(-7.17%)
Mar 13, 2020 125.64 131.70 121.44 131.70 7,239,915 +12.61(+10.59%)
Mar 12, 2020 123.59 128.99 119.00 119.09 8,292,585 -13.23(-10.00%)
Mar 11, 2020 131.79 134.04 129.83 132.32 7,631,729 -1.10(-0.83%)
Mar 10, 2020 131.57 134.12 127.31 133.42 6,308,418 +5.17(+4.03%)
Mar 09, 2020 126.65 133.18 125.98 128.25 5,662,996 -5.42(-4.06%)
Mar 06, 2020 128.63 134.53 128.09 133.68 8,476,974 +1.24(+0.93%)
Mar 05, 2020 130.77 134.10 129.96 132.44 7,282,793 -0.22(-0.16%)
Mar 04, 2020 125.71 133.11 125.68 132.66 5,610,524 +9.52(+7.73%)
Mar 03, 2020 125.95 128.19 121.61 123.14 7,340,478 -2.39(-1.90%)
Mar 02, 2020 120.53 125.68 119.27 125.53 7,775,760 +6.34(+5.32%)
Feb 28, 2020 119.43 119.82 114.83 119.19 8,358,135 -2.89(-2.37%)
Feb 27, 2020 126.00 127.26 121.95 122.08 4,542,676 -4.10(-3.25%)
Feb 26, 2020 128.27 129.48 125.98 126.18 4,930,195 -1.78(-1.39%)
Feb 25, 2020 131.30 131.57 127.21 127.96 3,599,684 -2.59(-1.98%)
Feb 24, 2020 131.62 133.80 130.28 130.55 5,002,607 -3.68(-2.74%)
Feb 21, 2020 133.56 134.80 132.61 134.22 3,069,789 +0.04(+0.03%)
Feb 20, 2020 133.84 134.94 133.43 134.19 3,614,932 +1.11(+0.83%)
Feb 19, 2020 133.83 134.04 132.64 133.08 3,262,245 -0.17(-0.13%)
Feb 18, 2020 133.26 134.15 132.80 133.25 3,024,627 -0.10(-0.08%)
Feb 14, 2020 134.42 134.49 132.83 133.36 2,406,497 -0.64(-0.48%)
Feb 13, 2020 135.00 135.83 133.99 134.00 3,656,707 -0.92(-0.68%)
Feb 12, 2020 136.01 136.22 134.90 134.91 4,205,027 -0.70(-0.51%)
Feb 11, 2020 137.00 137.12 134.60 135.61 3,165,960 -1.19(-0.87%)
Feb 10, 2020 133.03 136.83 132.67 136.80 5,203,709 -0.85(-0.61%)
Feb 07, 2020 138.40 138.40 136.67 137.64 2,840,516 -0.84(-0.60%)
Feb 06, 2020 138.89 139.01 138.02 138.48 3,494,258 -0.05(-0.03%)
Feb 05, 2020 136.11 138.53 135.87 138.53 4,319,597 +3.68(+2.73%)
Feb 04, 2020 133.78 135.44 133.29 134.85 3,379,924 +2.29(+1.73%)
Feb 03, 2020 132.11 133.09 131.31 132.56 5,465,079 +1.28(+0.97%)
Jan 31, 2020 134.29 134.29 131.12 131.28 4,162,700 -2.85(-2.12%)
Jan 30, 2020 129.91 135.11 129.83 134.13 5,577,477 +2.59(+1.97%)
Jan 29, 2020 131.16 132.69 130.65 131.54 2,994,863 +0.62(+0.47%)
Jan 28, 2020 130.38 131.50 129.95 130.92 2,817,812 +0.89(+0.69%)
Jan 27, 2020 129.12 130.77 129.12 130.03 3,006,403 -0.71(-0.55%)
Jan 24, 2020 133.35 133.49 130.39 130.74 3,385,983 -2.01(-1.52%)
Jan 23, 2020 132.79 133.25 131.50 132.75 3,338,637 -0.33(-0.25%)
Jan 22, 2020 132.79 133.73 132.27 133.08 2,916,746 +0.61(+0.46%)
Jan 21, 2020 131.15 133.09 130.14 132.47 5,158,430 +1.25(+0.95%)
Jan 17, 2020 132.44 133.25 131.01 131.22 5,737,089 -1.74(-1.31%)
Jan 16, 2020 133.34 133.47 131.47 132.96 4,034,912 +0.30(+0.23%)
Jan 15, 2020 132.16 133.20 131.62 132.66 3,910,687 +0.43(+0.33%)
Jan 14, 2020 130.67 132.46 129.85 132.23 4,983,668 +1.61(+1.23%)
Jan 13, 2020 129.92 131.61 129.63 130.62 5,443,071 +0.88(+0.68%)
Jan 10, 2020 127.65 129.99 127.41 129.74 4,443,837 +1.96(+1.53%)
Jan 09, 2020 126.49 128.19 125.98 127.78 4,810,928 +2.08(+1.65%)
Jan 08, 2020 124.53 126.17 124.10 125.70 5,519,092 +1.13(+0.91%)
Jan 07, 2020 123.81 124.96 123.81 124.57 2,604,258 +0.23(+0.19%)
Jan 06, 2020 123.50 124.62 123.10 124.34 2,236,885 +0.46(+0.37%)
Jan 03, 2020 122.50 124.54 122.43 123.88 2,089,009 -0.41(-0.33%)
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.