Eli Lilly (NY: LLY )

245.40 USD +1.65 (+0.68%)
Streaming Delayed Price Updated: 1:34 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 240.96 244.04 239.56 243.75 1,960,703 +2.58(+1.07%)
Oct 21, 2021 244.95 244.95 239.83 241.17 1,717,799 -2.55(-1.05%)
Oct 20, 2021 243.73 245.90 243.04 243.72 1,537,737 +1.41(+0.58%)
Oct 19, 2021 239.06 242.55 239.06 242.31 1,573,398 +3.33(+1.39%)
Oct 18, 2021 237.95 242.66 236.70 238.98 2,545,972 +1.10(+0.46%)
Oct 15, 2021 237.42 239.30 235.82 237.88 2,598,357 +1.19(+0.50%)
Oct 14, 2021 237.01 238.44 234.11 236.69 1,824,756 +0.25(+0.11%)
Oct 13, 2021 234.07 237.92 232.80 236.44 2,105,891 +3.66(+1.57%)
Oct 12, 2021 234.70 235.07 231.98 232.78 1,719,386 -0.89(-0.38%)
Oct 11, 2021 236.70 237.99 233.60 233.67 1,892,405 -0.27(-0.12%)
Oct 08, 2021 233.42 235.81 231.55 233.94 2,563,117 +0.76(+0.33%)
Oct 07, 2021 229.12 234.11 229.00 233.18 2,001,800 +5.33(+2.34%)
Oct 06, 2021 230.56 230.85 226.05 227.85 2,462,722 -3.08(-1.33%)
Oct 05, 2021 226.44 232.56 226.17 230.93 2,802,025 +6.08(+2.70%)
Oct 04, 2021 227.80 230.19 224.22 224.85 4,784,810 -4.74(-2.06%)
Oct 01, 2021 231.00 231.68 225.45 229.59 2,215,773 -1.46(-0.63%)
Sep 30, 2021 232.78 237.16 230.85 231.05 3,787,045 +0.69(+0.30%)
Sep 29, 2021 225.41 231.44 224.56 230.36 3,970,833 +8.76(+3.95%)
Sep 28, 2021 226.39 226.40 220.20 221.60 3,586,791 -4.80(-2.12%)
Sep 27, 2021 229.97 231.06 225.61 226.40 2,782,121 -5.28(-2.28%)
Sep 24, 2021 232.77 235.38 231.34 231.68 1,642,579 -0.50(-0.22%)
Sep 23, 2021 229.30 234.20 229.01 232.18 1,912,326 +3.88(+1.70%)
Sep 22, 2021 230.00 231.03 227.66 228.30 2,529,631 -1.87(-0.81%)
Sep 21, 2021 232.06 233.72 229.74 230.17 2,172,776 -1.47(-0.63%)
Sep 20, 2021 228.09 232.73 227.29 231.64 2,803,356 +1.54(+0.67%)
Sep 17, 2021 229.71 230.83 228.23 230.10 4,480,242 -0.94(-0.41%)
Sep 16, 2021 234.08 234.69 229.73 231.04 2,958,161 -2.69(-1.15%)
Sep 15, 2021 233.58 239.38 233.06 233.73 2,802,559 +0.64(+0.27%)
Sep 14, 2021 238.72 239.79 231.98 233.09 3,826,796 -4.87(-2.05%)
Sep 13, 2021 240.04 241.15 235.15 237.96 2,832,833 -1.54(-0.64%)
Sep 10, 2021 242.20 243.89 238.57 239.50 4,639,158 -0.50(-0.21%)
Sep 09, 2021 253.29 254.02 239.67 240.00 4,976,274 -14.84(-5.82%)
Sep 08, 2021 254.60 255.71 253.68 254.84 1,542,393 +0.04(+0.02%)
Sep 07, 2021 259.00 260.82 254.41 254.80 2,403,689 -4.73(-1.82%)
Sep 03, 2021 260.83 260.83 256.78 259.53 1,124,527 -0.04(-0.02%)
Sep 02, 2021 257.41 259.73 256.47 259.57 1,469,911 +2.17(+0.84%)
Sep 01, 2021 258.54 258.77 254.49 257.40 2,956,817 -0.89(-0.34%)
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%)
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.