Eli Lilly (NY: LLY )

243.06 USD -0.07 (-0.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 262.84 263.64 257.86 258.29 2,733,121 -4.02(-1.53%)
Aug 30, 2021 261.03 264.07 259.61 262.31 1,300,728 +2.56(+0.99%)
Aug 27, 2021 262.52 263.13 258.58 259.75 1,839,899 -1.57(-0.60%)
Aug 26, 2021 264.00 265.59 260.58 261.32 1,732,963 -2.55(-0.97%)
Aug 25, 2021 262.78 264.52 261.29 263.87 2,388,586 +1.10(+0.42%)
Aug 24, 2021 266.20 267.44 261.78 262.77 3,736,275 -5.05(-1.89%)
Aug 23, 2021 272.30 272.91 267.70 267.82 2,438,816 -3.09(-1.14%)
Aug 20, 2021 269.38 272.87 269.06 270.91 1,536,831 +0.51(+0.19%)
Aug 19, 2021 266.15 271.85 265.43 270.40 1,901,007 +1.88(+0.70%)
Aug 18, 2021 272.01 274.76 268.03 268.52 2,527,420 -4.19(-1.54%)
Aug 17, 2021 271.16 275.87 267.18 272.71 2,095,722 +2.77(+1.03%)
Aug 16, 2021 264.88 270.26 264.27 269.94 2,623,278 +5.73(+2.17%)
Aug 13, 2021 263.15 265.69 263.02 264.21 1,482,411 +0.74(+0.28%)
Aug 12, 2021 263.20 264.54 261.49 263.47 2,100,876 -0.63(-0.24%)
Aug 11, 2021 269.59 270.94 262.66 264.10 2,813,606 -5.35(-1.99%)
Aug 10, 2021 266.75 271.08 266.18 269.45 2,060,207 +2.29(+0.86%)
Aug 09, 2021 264.58 273.04 264.50 267.16 3,237,986 +3.72(+1.41%)
Aug 06, 2021 263.51 264.27 260.74 263.44 2,155,214 -0.75(-0.28%)
Aug 05, 2021 263.28 265.51 261.33 264.19 2,262,426 +1.72(+0.66%)
Aug 04, 2021 256.00 270.65 255.42 262.47 3,892,417 +6.48(+2.53%)
Aug 03, 2021 244.75 259.37 244.75 255.99 5,405,644 +9.39(+3.81%)
Aug 02, 2021 245.73 247.88 244.25 246.60 1,958,396 +3.10(+1.27%)
Jul 30, 2021 244.90 245.95 242.63 243.50 1,905,119 -1.83(-0.75%)
Jul 29, 2021 247.50 248.24 242.24 245.33 1,924,328 -1.18(-0.48%)
Jul 28, 2021 243.37 248.40 242.64 246.51 1,688,053 +2.93(+1.20%)
Jul 27, 2021 243.71 244.06 242.66 243.58 2,116,544 +0.37(+0.15%)
Jul 26, 2021 242.57 245.28 242.57 243.21 2,678,899 -0.94(-0.39%)
Jul 23, 2021 239.28 244.55 238.56 244.15 2,448,303 +5.66(+2.37%)
Jul 22, 2021 237.28 239.70 236.37 238.49 1,703,473 +1.20(+0.51%)
Jul 21, 2021 236.38 237.37 233.59 237.29 1,651,467 +2.27(+0.97%)
Jul 20, 2021 235.00 237.75 233.93 235.02 2,297,806 +0.88(+0.38%)
Jul 19, 2021 231.08 234.30 230.57 234.14 2,305,933 +1.68(+0.72%)
Jul 16, 2021 232.50 233.04 231.21 232.46 2,229,059 +0.99(+0.43%)
Jul 15, 2021 235.01 235.99 230.69 231.47 3,611,265 -4.88(-2.06%)
Jul 14, 2021 235.79 237.23 234.73 236.35 2,103,454 +1.05(+0.45%)
Jul 13, 2021 235.98 236.65 234.03 235.30 1,975,027 -0.71(-0.30%)
Jul 12, 2021 235.17 238.00 235.15 236.01 2,928,611 +1.02(+0.43%)
Jul 09, 2021 237.17 238.47 232.75 234.99 4,030,346 -2.13(-0.90%)
Jul 08, 2021 232.53 237.27 232.10 237.12 2,430,849 +1.30(+0.55%)
Jul 07, 2021 235.21 236.59 233.46 235.82 3,141,508 +0.40(+0.17%)
Jul 06, 2021 233.82 235.57 233.23 235.42 3,125,411 +1.46(+0.62%)
Jul 02, 2021 231.97 234.21 231.33 233.96 1,994,141 +2.83(+1.22%)
Jul 01, 2021 229.51 231.50 228.66 231.13 1,977,366 +1.61(+0.70%)
Jun 30, 2021 230.09 230.85 229.06 229.52 1,786,724 +0.15(+0.07%)
Jun 29, 2021 228.25 231.40 227.85 229.37 1,620,992 +1.15(+0.50%)
Jun 28, 2021 229.00 229.88 226.88 228.22 2,507,562 -2.00(-0.87%)
Jun 25, 2021 232.14 233.49 229.39 230.22 6,992,229 -2.75(-1.18%)
Jun 24, 2021 234.92 239.37 230.42 232.97 12,289,175 +15.87(+7.31%)
Jun 23, 2021 222.19 222.24 217.00 217.10 2,419,594 -4.34(-1.96%)
Jun 22, 2021 222.63 223.61 220.51 221.44 1,658,823 -1.23(-0.55%)
Jun 21, 2021 219.10 223.77 218.08 222.67 3,671,285 +4.12(+1.89%)
Jun 18, 2021 219.01 221.05 218.32 218.55 4,016,657 -3.66(-1.65%)
Jun 17, 2021 220.27 223.10 220.27 222.21 1,890,865 +1.45(+0.66%)
Jun 16, 2021 223.53 224.36 220.20 220.76 2,548,822 -2.76(-1.23%)
Jun 15, 2021 226.10 226.66 222.87 223.52 2,189,071 -2.58(-1.14%)
Jun 14, 2021 223.48 226.66 223.02 226.10 2,720,717 +2.01(+0.90%)
Jun 11, 2021 227.03 229.59 221.56 224.09 5,635,965 -9.45(-4.05%)
Jun 10, 2021 227.52 235.85 226.25 233.54 5,598,141 +7.54(+3.34%)
Jun 09, 2021 221.10 226.66 220.26 226.00 4,934,320 +5.30(+2.40%)
Jun 08, 2021 221.71 222.27 217.37 220.70 4,617,903 -1.82(-0.82%)
Jun 07, 2021 201.99 233.33 201.83 222.52 17,228,668 +20.50(+10.15%)
Jun 04, 2021 202.79 204.45 201.29 202.02 2,818,528 -0.68(-0.34%)
Jun 03, 2021 198.99 203.64 198.61 202.70 3,066,530 +3.57(+1.79%)
Jun 02, 2021 199.01 200.92 198.25 199.13 2,030,286 +0.71(+0.36%)
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.