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 (%)
Mar 28, 2024 778.99 792.32 775.12 776.64 3,215,046 -0.22(-0.03%)
Mar 27, 2024 777.38 783.92 766.07 776.86 2,301,410 +3.27(+0.42%)
Mar 26, 2024 772.88 777.00 767.69 773.58 2,102,319 +1.76(+0.23%)
Mar 25, 2024 769.79 777.16 766.84 771.82 1,808,893 +2.52(+0.33%)
Mar 22, 2024 768.69 775.68 765.97 769.30 1,984,397 +0.35(+0.05%)
Mar 21, 2024 772.68 779.21 757.59 768.95 3,019,920 -2.60(-0.34%)
Mar 20, 2024 768.80 771.84 755.35 771.54 2,040,746 +0.08(+0.01%)
Mar 19, 2024 757.15 772.53 753.72 771.47 2,560,438 +10.10(+1.33%)
Mar 18, 2024 760.98 768.37 756.96 761.36 2,525,142 +8.48(+1.13%)
Mar 15, 2024 754.10 759.60 746.43 752.89 3,736,422 -6.55(-0.86%)
Mar 14, 2024 763.65 766.69 748.12 759.44 2,651,456 +2.89(+0.38%)
Mar 13, 2024 755.71 759.48 744.44 756.55 2,361,125 +2.88(+0.38%)
Mar 12, 2024 739.70 754.68 736.75 753.66 2,703,473 +20.54(+2.80%)
Mar 11, 2024 750.93 755.51 726.38 733.12 3,976,800 -27.72(-3.64%)
Mar 08, 2024 778.67 778.67 753.72 760.84 4,061,878 -17.99(-2.31%)
Mar 07, 2024 770.53 791.64 759.83 778.83 3,980,067 +0.39(+0.05%)
Mar 06, 2024 782.96 786.51 772.68 778.44 2,517,730 +2.18(+0.28%)
Mar 05, 2024 783.97 787.19 767.97 776.27 3,171,326 -14.66(-1.85%)
Mar 04, 2024 795.09 799.42 784.83 790.93 3,857,252 +10.14(+1.30%)
Mar 01, 2024 767.71 782.75 762.83 780.79 4,254,805 +28.39(+3.77%)
Feb 29, 2024 751.80 755.17 742.76 752.40 3,928,854 -3.95(-0.52%)
Feb 28, 2024 760.95 761.70 750.38 756.35 2,719,265 -7.35(-0.96%)
Feb 27, 2024 753.62 771.63 744.17 763.70 2,772,427 -6.91(-0.90%)
Feb 26, 2024 769.99 778.89 767.81 770.61 2,245,087 +2.38(+0.31%)
Feb 23, 2024 772.68 776.33 760.96 768.23 2,398,889 -0.10(-0.01%)
Feb 22, 2024 762.28 773.80 754.98 768.33 3,168,176 +23.69(+3.18%)
Feb 21, 2024 736.82 748.23 731.99 744.64 3,548,100 -9.73(-1.29%)
Feb 20, 2024 788.66 792.03 751.92 754.37 4,705,525 -26.36(-3.38%)
Feb 16, 2024 769.72 793.12 762.20 780.73 5,021,335 +24.24(+3.20%)
Feb 15, 2024 754.51 761.69 748.73 756.49 2,510,384 +0.47(+0.06%)
Feb 14, 2024 744.55 762.75 743.73 756.02 3,404,128 +15.61(+2.11%)
Feb 13, 2024 727.66 740.42 727.66 740.41 2,867,234 +5.69(+0.77%)
Feb 12, 2024 738.25 738.25 723.95 734.72 2,940,696 -2.89(-0.39%)
Feb 09, 2024 732.96 743.13 731.08 737.61 2,843,702 +4.46(+0.61%)
Feb 08, 2024 725.81 738.45 723.25 733.14 4,804,564 +10.26(+1.42%)
Feb 07, 2024 707.93 738.43 704.58 722.88 5,807,666 +20.28(+2.89%)
Feb 06, 2024 739.44 739.44 688.72 702.60 8,215,898 -1.17(-0.17%)
Feb 05, 2024 688.64 709.42 680.18 703.76 7,593,588 +38.42(+5.77%)
Feb 02, 2024 660.10 670.30 657.46 665.35 3,029,685 +7.19(+1.09%)
Feb 01, 2024 645.10 658.24 640.95 658.15 2,500,324 +14.77(+2.30%)
Jan 31, 2024 648.14 661.26 634.80 643.38 4,733,896 +0.63(+0.10%)
Jan 30, 2024 643.47 644.57 638.79 642.76 2,012,339 -0.02(-0.00%)
Jan 29, 2024 639.29 643.42 637.56 642.78 2,726,015 +5.73(+0.90%)
Jan 26, 2024 635.15 637.39 628.33 637.05 2,418,691 +11.59(+1.85%)
Jan 25, 2024 625.21 630.43 622.53 625.46 2,415,361 -6.06(-0.96%)
Jan 24, 2024 631.34 640.95 629.82 631.51 2,283,625 +4.01(+0.64%)
Jan 23, 2024 625.53 627.83 612.70 627.51 2,548,731 -1.20(-0.19%)
Jan 22, 2024 627.83 630.46 622.85 628.71 2,035,862 +2.29(+0.37%)
Jan 19, 2024 620.24 627.42 617.86 626.41 3,135,845 +5.21(+0.84%)
Jan 18, 2024 619.14 621.73 610.59 621.20 3,395,764 -5.54(-0.88%)
Jan 17, 2024 637.25 638.31 623.03 626.74 2,131,077 -5.64(-0.89%)
Jan 16, 2024 641.69 645.50 631.49 632.38 2,420,626 -8.32(-1.30%)
Jan 12, 2024 636.00 641.78 630.83 640.70 2,075,431 +7.17(+1.13%)
Jan 11, 2024 632.20 637.55 625.97 633.53 2,697,952 +5.51(+0.88%)
Jan 10, 2024 626.32 634.86 623.60 628.02 2,685,604 +4.69(+0.75%)
Jan 09, 2024 627.93 632.24 621.57 623.32 2,927,597 -0.55(-0.09%)
Jan 08, 2024 620.28 623.90 607.49 623.87 2,460,879 +7.45(+1.21%)
Jan 05, 2024 611.88 617.80 608.09 616.42 2,420,398 +4.04(+0.66%)
Jan 04, 2024 623.10 634.22 611.15 612.38 6,287,270 -3.19(-0.52%)
Jan 03, 2024 597.93 617.70 596.74 615.57 5,139,939 +25.41(+4.31%)
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.