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

Eli Lilly (NY: LLY )

891.68 +46.37 (+5.49%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 860.00 908.49 860.00 891.68 6,582,837 +46.37(+5.49%)
Aug 08, 2024 875.00 877.78 825.24 845.31 9,430,653 +73.17(+9.48%)
Aug 07, 2024 778.30 786.58 763.02 772.14 4,403,090 -21.04(-2.65%)
Aug 06, 2024 789.14 806.27 785.00 793.18 3,436,042 +17.92(+2.31%)
Aug 05, 2024 758.00 792.94 747.55 775.26 4,660,446 -29.20(-3.63%)
Aug 02, 2024 816.67 820.19 787.02 804.46 3,521,275 -27.98(-3.36%)
Aug 01, 2024 833.62 840.89 820.18 832.44 4,061,536 +28.17(+3.50%)
Jul 31, 2024 800.17 811.14 792.09 804.27 2,960,771 +14.06(+1.78%)
Jul 30, 2024 815.18 821.90 775.81 790.21 3,846,221 -17.58(-2.18%)
Jul 29, 2024 814.01 824.77 804.00 807.79 2,473,345 +3.17(+0.39%)
Jul 26, 2024 811.87 822.01 801.30 804.62 4,173,976 -16.57(-2.02%)
Jul 25, 2024 847.00 851.62 806.38 821.19 5,466,925 -38.69(-4.50%)
Jul 24, 2024 872.50 878.34 854.27 859.88 2,719,896 -18.41(-2.10%)
Jul 23, 2024 870.00 887.72 864.08 878.29 2,087,944 +12.32(+1.42%)
Jul 22, 2024 864.80 874.42 856.82 865.97 2,904,014 +8.50(+0.99%)
Jul 19, 2024 867.66 880.21 853.00 857.47 3,782,203 +8.57(+1.01%)
Jul 18, 2024 907.03 909.87 836.66 848.90 7,645,429 -56.69(-6.26%)
Jul 17, 2024 910.01 925.00 902.64 905.59 4,198,906 -36.01(-3.82%)
Jul 16, 2024 955.75 956.39 938.38 941.60 2,111,145 -8.86(-0.93%)
Jul 15, 2024 956.20 966.10 948.09 950.46 2,357,703 +2.06(+0.22%)
Jul 12, 2024 937.00 950.79 936.03 948.40 2,315,181 +14.26(+1.53%)
Jul 11, 2024 934.09 942.88 918.62 934.14 2,857,489 -5.64(-0.60%)
Jul 10, 2024 936.57 945.69 933.00 939.78 2,682,590 +7.28(+0.78%)
Jul 09, 2024 929.05 935.00 920.77 932.50 2,418,742 +14.50(+1.58%)
Jul 08, 2024 917.89 928.61 912.00 918.00 2,362,574 +3.43(+0.38%)
Jul 05, 2024 898.42 916.46 896.90 914.57 2,880,865 +16.47(+1.83%)
Jul 03, 2024 911.00 918.50 884.00 898.10 3,078,369 -8.61(-0.95%)
Jul 02, 2024 902.71 912.00 878.50 906.71 4,582,630 -7.66(-0.84%)
Jul 01, 2024 911.77 916.83 904.31 914.37 2,545,755 +8.99(+0.99%)
Jun 28, 2024 911.31 915.54 905.38 905.38 3,375,448 -3.66(-0.40%)
Jun 27, 2024 903.53 909.57 899.72 909.04 1,948,080 +7.78(+0.86%)
Jun 26, 2024 904.00 906.35 897.84 901.26 2,230,087 -3.35(-0.37%)
Jun 25, 2024 891.77 909.42 891.50 904.61 2,838,411 +14.50(+1.63%)
Jun 24, 2024 889.97 903.58 882.94 890.11 2,877,161 +6.23(+0.70%)
Jun 21, 2024 885.66 891.97 879.80 883.88 3,484,129 -2.11(-0.24%)
Jun 20, 2024 893.00 905.45 870.13 885.99 3,423,546 -5.47(-0.61%)
Jun 18, 2024 887.00 894.87 884.00 891.46 2,437,041 +6.45(+0.73%)
Jun 17, 2024 878.00 892.20 876.86 885.01 2,531,760 +6.56(+0.75%)
Jun 14, 2024 882.33 884.61 876.00 878.45 2,023,673 -4.88(-0.55%)
Jun 13, 2024 869.02 885.06 861.50 883.33 2,248,281 +16.03(+1.85%)
Jun 12, 2024 872.00 872.00 853.85 867.30 2,593,075 +1.48(+0.17%)
Jun 11, 2024 882.14 882.14 852.23 865.82 4,106,392 +0.82(+0.09%)
Jun 10, 2024 853.98 871.63 849.39 865.00 3,435,046 +15.01(+1.77%)
Jun 07, 2024 837.76 856.81 837.01 849.99 2,468,836 +12.70(+1.52%)
Jun 06, 2024 834.88 846.97 831.88 837.29 2,108,696 +5.53(+0.66%)
Jun 05, 2024 830.49 838.45 817.62 831.76 2,168,146 -0.83(-0.10%)
Jun 04, 2024 834.00 835.47 825.31 832.59 1,747,782 +1.33(+0.16%)
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.