ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eli Lilly (NY:LLY)

900.45 -15.86 (-1.73%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2026 912.49 922.15 909.09 916.31 2,196,135 +13.29(+1.47%)
Mar 24, 2026 907.00 908.67 895.61 903.02 2,572,026 -7.53(-0.83%)
Mar 23, 2026 913.49 926.77 907.23 910.55 2,817,220 +3.85(+0.42%)
Mar 20, 2026 910.55 925.38 899.29 906.70 4,818,912 -10.80(-1.18%)
Mar 19, 2026 914.00 924.53 910.86 917.50 2,377,697 -0.55(-0.06%)
Mar 18, 2026 925.00 929.00 905.11 918.05 3,442,891 -12.30(-1.32%)
Mar 17, 2026 978.92 981.16 925.25 930.35 5,635,356 -58.77(-5.94%)
Mar 16, 2026 991.98 998.17 975.51 989.12 2,289,707 +4.04(+0.41%)
Mar 13, 2026 980.13 1003 978.00 985.08 1,984,353 +7.83(+0.80%)
Mar 12, 2026 993.45 994.50 973.16 977.25 2,338,584 -22.59(-2.26%)
Mar 11, 2026 1000 1003 990.30 999.84 1,447,824 -1.51(-0.15%)
Mar 10, 2026 1006 1012 994.00 1001 1,663,428 -7.04(-0.70%)
Mar 09, 2026 986.89 1009 980.58 1008 2,801,225 +18.06(+1.82%)
Mar 06, 2026 975.00 991.22 966.09 990.33 2,627,806 +7.07(+0.72%)
Mar 05, 2026 990.00 993.56 965.60 983.26 3,770,561 -20.31(-2.02%)
Mar 04, 2026 1012 1016 993.66 1004 1,964,678 -4.16(-0.41%)
Mar 03, 2026 1015 1020 995.07 1008 2,844,999 -10.24(-1.01%)
Mar 02, 2026 1045 1056 1013 1018 3,091,296 -34.02(-3.23%)
Feb 27, 2026 1019 1053 1017 1052 4,325,939 +29.97(+2.93%)
Feb 26, 2026 1024 1027 1007 1022 2,861,194 -6.81(-0.66%)
Feb 25, 2026 1037 1054 1027 1029 2,479,403 -13.32(-1.28%)
Feb 24, 2026 1043 1059 1024 1042 2,801,921 -16.41(-1.55%)
Feb 23, 2026 1047 1064 1034 1059 4,766,450 +49.04(+4.86%)
Feb 20, 2026 1024 1029 1002 1010 3,266,745 -13.70(-1.34%)
Feb 19, 2026 1011 1025 1007 1023 2,143,792 +2.66(+0.26%)
Feb 18, 2026 1032 1038 1011 1021 3,235,752 -15.49(-1.50%)
Feb 17, 2026 1046 1067 1035 1036 2,984,090 -3.95(-0.38%)
Feb 13, 2026 1040 1064 1034 1040 2,698,730 +3.46(+0.33%)
Feb 12, 2026 1023 1058 1010 1037 3,596,419 +23.02(+2.27%)
Feb 11, 2026 1025 1028 1011 1014 2,601,268 -9.77(-0.95%)
Feb 10, 2026 1049 1054 1022 1023 3,540,827 -19.64(-1.88%)
Feb 09, 2026 1075 1105 1041 1043 3,426,828 -13.49(-1.28%)
Feb 06, 2026 1054 1058 1032 1056 4,895,327 +37.28(+3.66%)
Feb 05, 2026 1064 1073 1004 1019 7,719,378 -86.14(-7.79%)
Feb 04, 2026 1073 1112 1063 1105 7,125,189 +103.49(+10.33%)
Feb 03, 2026 1039 1047 991.92 1002 5,487,650 -40.60(-3.89%)
Feb 02, 2026 1036 1056 1036 1042 2,759,508 +6.97(+0.67%)
Jan 30, 2026 1032 1047 1018 1035 3,308,676 +12.99(+1.27%)
Jan 29, 2026 1024 1038 1016 1022 2,295,185 +0.34(+0.03%)
Jan 28, 2026 1027 1028 1002 1022 3,304,716 -15.69(-1.51%)
Jan 27, 2026 1062 1072 1033 1038 2,590,786 -23.20(-2.19%)
Jan 26, 2026 1060 1065 1042 1061 2,247,687 -1.54(-0.14%)
Jan 23, 2026 1082 1083 1061 1063 2,597,588 -23.05(-2.12%)
Jan 22, 2026 1077 1094 1070 1086 2,480,491 +8.85(+0.82%)
Jan 21, 2026 1042 1080 1040 1077 3,686,489 +37.17(+3.58%)
Jan 20, 2026 1026 1044 1014 1040 2,487,982 +2.88(+0.28%)
Jan 16, 2026 1023 1048 1016 1037 3,859,395 +5.42(+0.53%)
Jan 15, 2026 1061 1066 1011 1031 4,187,924 -40.25(-3.76%)
Jan 14, 2026 1080 1082 1059 1072 1,914,600 -3.90(-0.36%)
Jan 13, 2026 1081 1088 1067 1075 2,196,793 -3.80(-0.35%)
Jan 12, 2026 1056 1082 1056 1079 2,381,163 +17.41(+1.64%)
Jan 09, 2026 1085 1103 1061 1062 2,570,179 -21.59(-1.99%)
Jan 08, 2026 1112 1132 1068 1083 3,159,209 -22.86(-2.07%)
Jan 07, 2026 1075 1116 1074 1106 4,659,016 +43.97(+4.14%)
Jan 06, 2026 1042 1069 1038 1062 2,694,233 +22.50(+2.16%)
Jan 05, 2026 1067 1084 1032 1040 4,126,330 -38.79(-3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.