Skip to main content

Eli Lilly (NY: LLY )

846.43 -57.15 (-6.33%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,795,075 -11.93(-1.32%)
Oct 23, 2024 905.62 907.95 891.73 903.25 2,645,038 -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 1,969,936 +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 3,245,851 +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 3,183,051 +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%)
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.