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

Eli Lilly (NY: LLY )

831.54 +34.09 (+4.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Sep 03, 2024 957.77 969.65 951.58 956.53 2,529,244 -3.49(-0.36%)
Aug 30, 2024 945.00 961.00 940.51 960.02 2,555,075 +19.82(+2.11%)
Aug 29, 2024 955.00 957.51 936.00 940.20 1,762,669 -8.74(-0.92%)
Aug 28, 2024 954.15 958.34 943.26 948.94 1,700,897 -5.54(-0.58%)
Aug 27, 2024 952.50 972.48 949.95 954.48 2,912,646 +3.95(+0.42%)
Aug 26, 2024 949.20 955.00 942.77 950.53 2,165,454 -2.21(-0.23%)
Aug 23, 2024 955.44 960.50 943.11 952.74 2,063,315 -1.43(-0.15%)
Aug 22, 2024 951.98 972.53 948.13 954.17 3,183,052 +2.20(+0.23%)
Aug 21, 2024 955.61 956.50 939.17 951.97 2,729,982 +2.00(+0.21%)
Aug 20, 2024 932.10 967.00 930.51 949.97 4,959,783 +28.16(+3.05%)
Aug 19, 2024 922.12 926.00 916.50 921.81 2,372,615 -0.31(-0.03%)
Aug 16, 2024 928.39 936.30 919.39 922.12 2,364,952 -9.46(-1.02%)
Aug 15, 2024 936.00 937.96 920.00 931.58 3,077,696 +1.20(+0.13%)
Aug 14, 2024 908.73 933.08 902.53 930.38 3,567,358 +23.60(+2.60%)
Aug 13, 2024 892.83 913.42 889.09 906.78 3,510,024 +23.64(+2.68%)
Aug 12, 2024 902.95 903.46 881.77 883.15 4,208,473 -7.29(-0.82%)
Aug 09, 2024 858.80 907.22 858.80 890.44 6,596,901 +46.31(+5.49%)
Aug 08, 2024 873.78 876.55 824.09 844.13 9,443,830 +73.07(+9.48%)
Aug 07, 2024 777.21 785.48 761.96 771.06 4,409,242 -21.01(-2.65%)
Aug 06, 2024 788.04 805.15 783.90 792.07 3,440,843 +17.89(+2.31%)
Aug 05, 2024 756.94 791.83 746.51 774.18 4,666,958 -29.16(-3.63%)
Aug 02, 2024 815.53 819.05 785.92 803.34 3,526,195 -27.94(-3.36%)
Aug 01, 2024 832.46 839.72 819.04 831.28 4,067,211 +28.13(+3.50%)
Jul 31, 2024 799.05 810.01 790.99 803.15 2,964,908 +14.04(+1.78%)
Jul 30, 2024 814.04 820.75 774.73 789.11 3,851,595 -17.56(-2.18%)
Jul 29, 2024 812.87 823.62 802.88 806.66 2,476,801 +3.17(+0.39%)
Jul 26, 2024 810.74 820.86 800.18 803.50 4,179,808 -16.55(-2.02%)
Jul 25, 2024 845.82 850.43 805.25 820.04 5,474,564 -38.64(-4.50%)
Jul 24, 2024 871.28 877.11 853.08 858.68 2,723,696 -18.38(-2.10%)
Jul 23, 2024 868.79 886.48 862.87 877.06 2,090,861 +12.30(+1.42%)
Jul 22, 2024 863.59 873.20 855.62 864.76 2,908,071 +8.49(+0.99%)
Jul 19, 2024 866.45 878.98 851.81 856.27 3,787,487 +8.56(+1.01%)
Jul 18, 2024 905.76 908.60 835.49 847.72 7,656,112 -56.61(-6.26%)
Jul 17, 2024 908.74 923.71 901.38 904.33 4,204,773 -35.96(-3.82%)
Jul 16, 2024 954.42 955.06 937.07 940.29 2,114,095 -8.85(-0.93%)
Jul 15, 2024 954.87 964.75 946.77 949.13 2,360,997 +2.06(+0.22%)
Jul 12, 2024 935.69 949.46 934.72 947.08 2,318,416 +14.24(+1.53%)
Jul 11, 2024 932.79 941.56 917.34 932.84 2,861,481 -5.63(-0.60%)
Jul 10, 2024 935.26 944.37 931.70 938.47 2,686,338 +7.27(+0.78%)
Jul 09, 2024 927.75 933.70 919.49 931.20 2,422,121 +14.48(+1.58%)
Jul 08, 2024 916.61 927.31 910.73 916.72 2,365,875 +3.43(+0.38%)
Jul 05, 2024 897.17 915.18 895.65 913.29 2,884,890 +16.45(+1.83%)
Jul 03, 2024 909.73 917.22 882.77 896.85 3,082,670 -8.60(-0.95%)
Jul 02, 2024 901.45 910.73 877.27 905.45 4,589,033 -7.65(-0.84%)
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.