Eli Lilly (NY: LLY )

247.81 USD -1.31 (-0.53%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 249.44 255.30 247.89 249.13 3,241,362 +1.09(+0.44%)
Nov 30, 2021 253.27 254.00 246.48 248.04 8,264,319 -6.79(-2.66%)
Nov 29, 2021 260.02 262.32 254.50 254.83 4,039,774 -5.54(-2.13%)
Nov 26, 2021 261.80 265.88 259.03 260.37 1,495,480 -1.63(-0.62%)
Nov 24, 2021 262.77 264.94 260.05 262.00 2,518,580 +0.04(+0.02%)
Nov 23, 2021 259.47 262.76 259.25 261.96 1,986,238 +1.52(+0.58%)
Nov 22, 2021 262.22 263.99 259.13 260.44 1,995,832 -0.26(-0.10%)
Nov 19, 2021 266.43 270.80 260.30 260.70 2,788,211 -0.63(-0.24%)
Nov 18, 2021 262.00 261.69 261.01 261.33 1,689,209 +0.15(+0.06%)
Nov 17, 2021 256.81 264.55 256.07 261.18 2,869,416 +3.46(+1.34%)
Nov 16, 2021 256.96 260.35 255.99 257.72 2,535,981 -0.71(-0.27%)
Nov 15, 2021 259.39 259.61 257.16 258.43 1,903,157 -1.22(-0.47%)
Nov 12, 2021 261.78 262.52 258.93 259.65 1,964,191 -2.98(-1.13%)
Nov 11, 2021 262.32 264.32 261.95 262.63 1,739,432 -2.02(-0.76%)
Nov 10, 2021 262.00 264.65 2,215,100 +2.63(+1.00%)
Nov 09, 2021 260.53 262.16 258.39 262.02 1,963,792 +1.49(+0.57%)
Nov 08, 2021 263.99 266.91 259.15 260.53 2,386,138 -4.47(-1.69%)
Nov 05, 2021 268.99 269.49 258.56 265.00 3,745,718 -6.00(-2.21%)
Nov 04, 2021 265.48 271.11 265.48 271.00 4,133,510 +4.74(+1.78%)
Nov 03, 2021 257.77 266.79 257.77 266.26 4,382,920 +9.41(+3.66%)
Nov 02, 2021 251.25 259.30 249.40 256.85 3,991,586 +7.54(+3.02%)
Nov 01, 2021 255.11 253.39 248.05 249.31 2,735,725 -5.45(-2.14%)
Oct 29, 2021 253.78 256.47 251.77 254.76 3,152,015 +1.41(+0.56%)
Oct 28, 2021 250.16 256.75 250.08 253.35 3,386,485 +3.18(+1.27%)
Oct 27, 2021 248.61 254.46 248.32 250.17 3,181,456 +1.73(+0.70%)
Oct 26, 2021 244.50 248.92 248.44 4,533,632 +3.39(+1.38%)
Oct 25, 2021 244.66 246.27 240.52 245.05 2,762,976 +1.30(+0.53%)
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%)
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.