Eli Lilly (NY: LLY )

221.60 USD -4.80 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 226.39 226.40 220.20 221.60 3,586,791 -4.80(-2.12%)
Sep 27, 2021 229.97 231.06 225.61 226.40 2,782,121 -5.28(-2.28%)
Sep 24, 2021 232.77 235.38 231.34 231.68 1,642,579 -0.50(-0.22%)
Sep 23, 2021 229.30 234.20 229.01 232.18 1,912,326 +3.88(+1.70%)
Sep 22, 2021 230.00 231.03 227.66 228.30 2,529,631 -1.87(-0.81%)
Sep 21, 2021 232.06 233.72 229.74 230.17 2,172,776 -1.47(-0.63%)
Sep 20, 2021 228.09 232.73 227.29 231.64 2,803,356 +1.54(+0.67%)
Sep 17, 2021 229.71 230.83 228.23 230.10 4,480,242 -0.94(-0.41%)
Sep 16, 2021 234.08 234.69 229.73 231.04 2,958,161 -2.69(-1.15%)
Sep 15, 2021 233.58 239.38 233.06 233.73 2,802,559 +0.64(+0.27%)
Sep 14, 2021 238.72 239.79 231.98 233.09 3,826,796 -4.87(-2.05%)
Sep 13, 2021 240.04 241.15 235.15 237.96 2,832,833 -1.54(-0.64%)
Sep 10, 2021 242.20 243.89 238.57 239.50 4,639,158 -0.50(-0.21%)
Sep 09, 2021 253.29 254.02 239.67 240.00 4,976,274 -14.84(-5.82%)
Sep 08, 2021 254.60 255.71 253.68 254.84 1,542,393 +0.04(+0.02%)
Sep 07, 2021 259.00 260.82 254.41 254.80 2,403,689 -4.73(-1.82%)
Sep 03, 2021 260.83 260.83 256.78 259.53 1,124,527 -0.04(-0.02%)
Sep 02, 2021 257.41 259.73 256.47 259.57 1,469,911 +2.17(+0.84%)
Sep 01, 2021 258.54 258.77 254.49 257.40 2,956,817 -0.89(-0.34%)
Aug 31, 2021 262.84 263.64 257.86 258.29 2,733,121 -4.02(-1.53%)
Aug 30, 2021 261.03 264.07 259.61 262.31 1,300,728 +2.56(+0.99%)
Aug 27, 2021 262.52 263.13 258.58 259.75 1,839,899 -1.57(-0.60%)
Aug 26, 2021 264.00 265.59 260.58 261.32 1,732,963 -2.55(-0.97%)
Aug 25, 2021 262.78 264.52 261.29 263.87 2,388,586 +1.10(+0.42%)
Aug 24, 2021 266.20 267.44 261.78 262.77 3,736,275 -5.05(-1.89%)
Aug 23, 2021 272.30 272.91 267.70 267.82 2,438,816 -3.09(-1.14%)
Aug 20, 2021 269.38 272.87 269.06 270.91 1,536,831 +0.51(+0.19%)
Aug 19, 2021 266.15 271.85 265.43 270.40 1,901,007 +1.88(+0.70%)
Aug 18, 2021 272.01 274.76 268.03 268.52 2,527,420 -4.19(-1.54%)
Aug 17, 2021 271.16 275.87 267.18 272.71 2,095,722 +2.77(+1.03%)
Aug 16, 2021 264.88 270.26 264.27 269.94 2,623,278 +5.73(+2.17%)
Aug 13, 2021 263.15 265.69 263.02 264.21 1,482,411 +0.74(+0.28%)
Aug 12, 2021 263.20 264.54 261.49 263.47 2,100,876 -0.63(-0.24%)
Aug 11, 2021 269.59 270.94 262.66 264.10 2,813,606 -5.35(-1.99%)
Aug 10, 2021 266.75 271.08 266.18 269.45 2,060,207 +2.29(+0.86%)
Aug 09, 2021 264.58 273.04 264.50 267.16 3,237,986 +3.72(+1.41%)
Aug 06, 2021 263.51 264.27 260.74 263.44 2,155,214 -0.75(-0.28%)
Aug 05, 2021 263.28 265.51 261.33 264.19 2,262,426 +1.72(+0.66%)
Aug 04, 2021 256.00 270.65 255.42 262.47 3,892,417 +6.48(+2.53%)
Aug 03, 2021 244.75 259.37 244.75 255.99 5,405,644 +9.39(+3.81%)
Aug 02, 2021 245.73 247.88 244.25 246.60 1,958,396 +3.10(+1.27%)
Jul 30, 2021 244.90 245.95 242.63 243.50 1,905,119 -1.83(-0.75%)
Jul 29, 2021 247.50 248.24 242.24 245.33 1,924,328 -1.18(-0.48%)
Jul 28, 2021 243.37 248.40 242.64 246.51 1,688,053 +2.93(+1.20%)
Jul 27, 2021 243.71 244.06 242.66 243.58 2,116,544 +0.37(+0.15%)
Jul 26, 2021 242.57 245.28 242.57 243.21 2,678,899 -0.94(-0.39%)
Jul 23, 2021 239.28 244.55 238.56 244.15 2,448,303 +5.66(+2.37%)
Jul 22, 2021 237.28 239.70 236.37 238.49 1,703,473 +1.20(+0.51%)
Jul 21, 2021 236.38 237.37 233.59 237.29 1,651,467 +2.27(+0.97%)
Jul 20, 2021 235.00 237.75 233.93 235.02 2,297,806 +0.88(+0.38%)
Jul 19, 2021 231.08 234.30 230.57 234.14 2,305,933 +1.68(+0.72%)
Jul 16, 2021 232.50 233.04 231.21 232.46 2,229,059 +0.99(+0.43%)
Jul 15, 2021 235.01 235.99 230.69 231.47 3,611,265 -4.88(-2.06%)
Jul 14, 2021 235.79 237.23 234.73 236.35 2,103,454 +1.05(+0.45%)
Jul 13, 2021 235.98 236.65 234.03 235.30 1,975,027 -0.71(-0.30%)
Jul 12, 2021 235.17 238.00 235.15 236.01 2,928,611 +1.02(+0.43%)
Jul 09, 2021 237.17 238.47 232.75 234.99 4,030,346 -2.13(-0.90%)
Jul 08, 2021 232.53 237.27 232.10 237.12 2,430,849 +1.30(+0.55%)
Jul 07, 2021 235.21 236.59 233.46 235.82 3,141,508 +0.40(+0.17%)
Jul 06, 2021 233.82 235.57 233.23 235.42 3,125,411 +1.46(+0.62%)
Jul 02, 2021 231.97 234.21 231.33 233.96 1,994,141 +2.83(+1.22%)
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.