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: 7:00 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 (%)
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%)
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.