Eli Lilly (NY: LLY )

330.17 -4.21 (-1.26%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 333.53 341.70 328.10 334.38 9,435,516 +23.28(+7.48%)
Sep 27, 2022 309.15 313.95 308.32 311.10 2,984,200 +3.60(+1.17%)
Sep 26, 2022 308.80 311.73 304.88 307.50 3,759,975 -3.96(-1.27%)
Sep 23, 2022 311.87 315.18 305.12 311.46 4,572,590 +0.59(+0.19%)
Sep 22, 2022 300.80 312.61 299.96 310.87 5,913,936 +14.39(+4.85%)
Sep 21, 2022 301.00 304.53 296.32 296.48 2,240,608 -5.25(-1.74%)
Sep 20, 2022 303.82 303.82 298.94 301.73 1,816,660 -3.36(-1.10%)
Sep 19, 2022 306.48 306.52 297.65 305.09 2,515,469 -3.80(-1.23%)
Sep 16, 2022 307.97 311.96 306.74 308.89 4,380,424 -0.58(-0.19%)
Sep 15, 2022 309.71 312.28 305.75 309.47 2,347,425 -0.14(-0.05%)
Sep 14, 2022 307.21 311.81 305.90 309.61 2,006,396 +3.13(+1.02%)
Sep 13, 2022 310.01 312.31 304.99 306.48 2,272,299 -8.74(-2.77%)
Sep 12, 2022 318.89 320.45 314.88 315.22 2,077,164 -2.48(-0.78%)
Sep 09, 2022 316.45 320.17 315.22 317.70 2,177,390 +2.20(+0.70%)
Sep 08, 2022 311.95 315.73 307.59 315.50 2,212,302 +3.90(+1.25%)
Sep 07, 2022 308.77 312.40 304.88 311.60 2,228,149 +4.78(+1.56%)
Sep 06, 2022 302.95 312.83 302.23 306.82 2,322,210 +5.49(+1.82%)
Sep 02, 2022 310.11 310.22 299.76 301.33 2,532,798 -7.80(-2.52%)
Sep 01, 2022 301.00 309.41 300.50 309.13 2,939,140 +7.90(+2.62%)
Aug 31, 2022 307.14 308.82 301.11 301.23 3,184,373 -5.81(-1.89%)
Aug 30, 2022 310.14 311.97 306.01 307.04 1,980,105 -3.11(-1.00%)
Aug 29, 2022 313.34 314.87 309.68 310.15 1,696,975 -5.41(-1.71%)
Aug 26, 2022 323.59 324.59 315.26 315.56 1,857,980 -7.58(-2.35%)
Aug 25, 2022 320.60 323.37 315.83 323.14 1,977,745 +4.27(+1.34%)
Aug 24, 2022 316.47 320.86 315.22 318.87 1,826,555 +3.77(+1.20%)
Aug 23, 2022 321.24 321.84 313.87 315.10 2,963,131 -8.00(-2.48%)
Aug 22, 2022 322.28 325.77 320.39 323.10 2,487,744 +0.33(+0.10%)
Aug 19, 2022 317.51 325.75 317.50 322.77 3,393,327 +6.05(+1.91%)
Aug 18, 2022 316.75 318.96 314.20 316.72 2,261,910 -0.10(-0.03%)
Aug 17, 2022 310.01 320.60 310.01 316.82 2,747,107 +6.51(+2.10%)
Aug 16, 2022 313.93 314.37 309.63 310.31 2,247,568 -3.63(-1.16%)
Aug 15, 2022 309.21 314.61 307.31 313.94 2,795,759 +5.86(+1.90%)
Aug 12, 2022 302.92 308.49 301.30 308.08 2,305,106 +6.91(+2.29%)
Aug 11, 2022 301.03 305.42 299.63 301.17 2,198,841 -3.44(-1.13%)
Aug 10, 2022 304.50 307.13 302.59 304.61 2,351,037 +1.59(+0.52%)
Aug 09, 2022 305.09 306.70 301.30 303.02 2,123,046 +0.52(+0.17%)
Aug 08, 2022 300.65 306.12 296.53 302.50 3,219,260 +1.18(+0.39%)
Aug 05, 2022 302.48 305.32 300.31 301.32 2,814,329 -4.47(-1.46%)
Aug 04, 2022 310.20 310.25 302.24 305.79 4,696,203 -8.04(-2.56%)
Aug 03, 2022 320.63 320.98 310.22 313.83 5,148,789 -6.37(-1.99%)
Aug 02, 2022 327.19 328.98 319.36 320.20 3,405,656 -3.95(-1.22%)
Aug 01, 2022 327.51 330.43 323.46 324.15 2,462,446 -5.54(-1.68%)
Jul 29, 2022 331.06 331.06 326.82 329.69 3,399,995 -1.11(-0.34%)
Jul 28, 2022 330.24 333.59 321.74 330.80 2,375,984 +1.86(+0.57%)
Jul 27, 2022 328.98 330.87 325.19 328.94 1,645,257 -2.62(-0.79%)
Jul 26, 2022 330.99 332.57 328.61 331.56 1,812,283 +0.01(+0.00%)
Jul 25, 2022 328.75 332.27 328.06 331.55 1,741,719 +2.80(+0.85%)
Jul 22, 2022 326.95 329.22 325.83 328.75 1,850,862 +1.83(+0.56%)
Jul 21, 2022 321.45 328.05 319.71 326.92 1,692,087 +4.89(+1.52%)
Jul 20, 2022 327.09 327.82 320.31 322.03 2,051,036 -4.17(-1.28%)
Jul 19, 2022 324.09 327.38 321.84 326.20 1,628,199 +4.43(+1.38%)
Jul 18, 2022 330.12 331.97 319.71 321.77 2,116,377 -9.83(-2.96%)
Jul 15, 2022 331.97 335.33 328.17 331.60 3,340,338 +4.71(+1.44%)
Jul 14, 2022 317.54 327.76 315.51 326.89 2,615,575 +4.43(+1.37%)
Jul 13, 2022 322.01 324.68 320.83 322.46 2,564,309 -1.13(-0.35%)
Jul 12, 2022 330.00 331.99 323.36 323.59 2,058,279 -7.48(-2.26%)
Jul 11, 2022 330.61 332.68 329.43 331.07 1,342,936 +0.60(+0.18%)
Jul 08, 2022 326.55 334.52 326.16 330.47 1,898,294 +2.52(+0.77%)
Jul 07, 2022 327.25 330.50 326.24 327.95 2,394,948 -2.20(-0.67%)
Jul 06, 2022 328.00 332.74 326.75 330.15 2,252,387 +2.97(+0.91%)
Jul 05, 2022 322.44 327.43 318.93 327.18 2,109,119 +2.47(+0.76%)
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.