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

Eli Lilly (NY: LLY )

748.01 -1.91 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 22, 2024 757.05 761.28 745.08 748.01 4,015,471 -1.91(-0.25%)
Nov 21, 2024 746.12 753.00 735.00 749.92 4,141,177 -3.49(-0.46%)
Nov 20, 2024 735.78 757.37 735.46 753.41 5,153,518 +23.68(+3.25%)
Nov 19, 2024 716.31 730.00 712.42 729.73 5,825,191 +2.53(+0.35%)
Nov 18, 2024 733.19 734.00 711.40 727.20 9,148,564 -19.00(-2.55%)
Nov 15, 2024 775.19 777.98 744.20 746.20 7,334,727 -40.03(-5.09%)
Nov 14, 2024 809.19 809.19 783.51 786.23 3,993,744 -25.58(-3.15%)
Nov 13, 2024 820.32 829.11 811.29 811.81 3,057,808 -7.05(-0.86%)
Nov 12, 2024 830.20 833.99 810.72 818.86 3,426,312 -13.58(-1.63%)
Nov 11, 2024 831.30 844.00 824.62 832.44 3,338,751 +0.90(+0.11%)
Nov 08, 2024 803.50 847.27 801.26 831.54 7,212,954 +34.09(+4.27%)
Nov 07, 2024 784.65 802.55 778.19 797.45 4,519,155 +21.07(+2.71%)
Nov 06, 2024 817.33 820.73 767.61 776.38 8,253,580 -29.68(-3.68%)
Nov 05, 2024 803.83 809.21 797.49 806.06 3,726,649 -0.08(-0.01%)
Nov 04, 2024 805.00 820.19 803.68 806.14 3,911,365 -12.79(-1.56%)
Nov 01, 2024 828.00 833.00 816.73 818.93 5,266,334 -10.81(-1.30%)
Oct 31, 2024 836.51 853.50 825.24 829.74 6,589,580 -17.09(-2.02%)
Oct 30, 2024 798.50 860.50 769.00 846.83 18,255,460 -56.75(-6.28%)
Oct 29, 2024 898.21 907.98 898.21 903.58 3,172,533 +7.99(+0.89%)
Oct 28, 2024 894.87 898.21 890.78 895.59 2,083,825 +2.89(+0.32%)
Oct 25, 2024 899.73 900.96 889.45 892.70 2,228,329 +1.38(+0.15%)
Oct 24, 2024 898.33 900.00 888.28 891.32 1,795,099 -11.93(-1.32%)
Oct 23, 2024 905.62 907.95 891.73 903.25 2,646,249 -5.90(-0.65%)
Oct 22, 2024 901.67 911.12 900.20 909.15 1,391,400 +3.02(+0.33%)
Oct 21, 2024 917.98 918.86 904.56 906.13 1,591,842 -11.84(-1.29%)
Oct 18, 2024 917.18 920.92 905.62 917.97 2,286,916 +0.85(+0.09%)
Oct 17, 2024 921.00 930.51 916.04 917.12 2,190,996 +0.70(+0.08%)
Oct 16, 2024 910.03 917.80 897.84 916.42 1,644,940 +3.10(+0.34%)
Oct 15, 2024 924.44 926.52 907.80 913.32 2,283,785 -16.19(-1.74%)
Oct 14, 2024 936.00 937.00 926.00 929.51 1,550,284 -2.55(-0.27%)
Oct 11, 2024 916.04 932.15 911.18 932.06 2,293,878 +21.37(+2.35%)
Oct 10, 2024 920.00 922.00 905.15 910.69 1,681,561 -9.05(-0.98%)
Oct 09, 2024 916.28 921.35 912.00 919.74 1,819,989 +6.02(+0.66%)
Oct 08, 2024 903.00 921.97 902.23 913.72 2,199,684 +15.32(+1.71%)
Oct 07, 2024 890.51 905.27 889.57 898.40 2,915,565 +11.24(+1.27%)
Oct 04, 2024 885.91 888.97 876.89 887.16 1,971,443 +1.61(+0.18%)
Oct 03, 2024 889.54 892.00 880.88 885.55 1,973,274 -5.52(-0.62%)
Oct 02, 2024 880.00 893.35 878.70 891.07 1,751,357 +6.59(+0.75%)
Oct 01, 2024 888.83 891.27 878.87 884.48 2,454,412 -1.46(-0.16%)
Sep 30, 2024 864.52 887.43 858.81 885.94 3,245,852 +8.15(+0.93%)
Sep 27, 2024 893.62 901.21 875.61 877.79 4,377,405 -31.53(-3.47%)
Sep 26, 2024 920.26 921.85 905.30 909.32 2,692,073 -15.24(-1.65%)
Sep 25, 2024 931.79 939.30 921.19 924.56 1,804,698 +0.13(+0.01%)
Sep 24, 2024 922.12 925.68 909.20 924.43 2,767,764 +5.91(+0.64%)
Sep 23, 2024 921.00 922.00 909.45 918.52 2,291,869 -2.97(-0.32%)
Sep 20, 2024 921.99 939.86 913.20 921.49 9,953,557 +6.45(+0.70%)
Sep 19, 2024 912.85 916.81 903.86 915.04 2,446,021 +10.07(+1.11%)
Sep 18, 2024 906.31 915.50 903.46 904.97 1,777,416 -1.21(-0.13%)
Sep 17, 2024 921.50 921.50 902.30 906.18 2,247,125 -17.36(-1.88%)
Sep 16, 2024 931.13 932.61 920.43 923.54 1,760,176 -0.17(-0.02%)
Sep 13, 2024 937.01 942.35 922.10 923.71 2,045,358 -11.31(-1.21%)
Sep 12, 2024 924.31 937.62 918.63 935.02 2,511,335 +14.13(+1.53%)
Sep 11, 2024 902.15 921.54 897.20 920.89 2,720,742 +19.64(+2.18%)
Sep 10, 2024 914.11 915.11 895.00 901.25 1,929,770 -7.02(-0.77%)
Sep 09, 2024 912.57 915.43 895.91 908.27 2,405,681 +5.56(+0.62%)
Sep 06, 2024 917.76 927.90 893.00 902.71 3,440,021 -10.04(-1.10%)
Sep 05, 2024 941.16 943.00 906.17 912.75 3,199,925 -33.56(-3.55%)
Sep 04, 2024 949.75 954.00 938.00 946.31 1,890,935 -10.22(-1.07%)
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.