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

Eli Lilly (NY: LLY )

336.62 -1.03 (-0.31%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 29, 2023 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 (%)
Mar 28, 2023 335.80 338.83 334.71 337.65 2,433,279 +3.05(+0.91%)
Mar 27, 2023 327.80 336.22 323.26 334.60 3,105,001 -1.53(-0.46%)
Mar 24, 2023 332.99 336.93 328.77 336.13 2,792,172 +3.49(+1.05%)
Mar 23, 2023 330.89 335.34 330.21 332.64 2,703,412 +1.67(+0.50%)
Mar 22, 2023 331.77 335.60 330.65 330.97 2,472,298 -0.11(-0.03%)
Mar 21, 2023 334.39 334.44 328.08 331.08 3,240,601 -2.52(-0.76%)
Mar 20, 2023 329.18 333.94 329.01 333.60 3,540,718 +4.42(+1.34%)
Mar 17, 2023 331.50 334.95 328.10 329.18 8,679,817 -0.35(-0.11%)
Mar 16, 2023 327.64 331.70 325.04 329.53 3,498,277 +0.06(+0.02%)
Mar 15, 2023 326.00 331.36 324.50 329.47 4,761,016 +2.40(+0.73%)
Mar 14, 2023 324.05 327.28 321.44 327.07 4,213,421 +2.58(+0.80%)
Mar 13, 2023 317.24 331.80 317.24 324.49 5,279,661 +9.47(+3.01%)
Mar 10, 2023 318.85 326.53 314.34 315.02 4,597,382 -1.83(-0.58%)
Mar 09, 2023 312.31 318.77 312.31 316.85 3,919,856 +4.31(+1.38%)
Mar 08, 2023 310.50 313.03 309.32 312.54 2,375,413 +1.91(+0.61%)
Mar 07, 2023 319.00 320.35 309.60 310.63 2,619,770 -8.33(-2.61%)
Mar 06, 2023 316.94 320.24 316.50 318.96 2,674,221 +0.53(+0.17%)
Mar 03, 2023 316.37 320.16 315.24 318.43 3,002,949 +3.38(+1.07%)
Mar 02, 2023 311.79 316.30 310.53 315.05 2,904,280 +0.88(+0.28%)
Mar 01, 2023 310.00 316.90 309.20 314.17 3,620,515 +2.95(+0.95%)
Feb 28, 2023 315.49 315.49 309.64 311.22 4,007,858 -5.40(-1.71%)
Feb 27, 2023 322.60 323.40 315.90 316.62 3,043,023 -5.02(-1.56%)
Feb 24, 2023 326.00 327.23 320.09 321.64 2,594,626 -5.88(-1.80%)
Feb 23, 2023 328.01 332.83 325.69 327.52 2,228,845 -1.55(-0.47%)
Feb 22, 2023 328.71 332.60 326.33 329.07 2,379,828 +1.56(+0.48%)
Feb 21, 2023 327.15 331.72 326.33 327.51 2,515,566 -0.89(-0.27%)
Feb 17, 2023 323.15 331.58 320.50 328.40 3,695,752 +2.33(+0.71%)
Feb 16, 2023 331.00 332.94 325.72 326.07 3,652,762 -8.94(-2.67%)
Feb 15, 2023 345.85 346.87 334.35 335.01 3,600,673 -12.55(-3.61%)
Feb 14, 2023 350.54 353.81 347.28 347.56 2,028,395 -1.71(-0.49%)
Feb 13, 2023 345.35 349.68 344.88 349.27 2,329,036 +5.26(+1.53%)
Feb 10, 2023 342.16 347.31 341.62 344.01 1,986,419 +3.32(+0.97%)
Feb 09, 2023 339.79 346.23 339.40 340.69 3,080,744 +1.06(+0.31%)
Feb 08, 2023 337.47 341.76 336.73 339.63 2,406,493 +1.05(+0.31%)
Feb 07, 2023 334.97 339.86 331.62 338.58 2,473,488 +2.01(+0.60%)
Feb 06, 2023 340.88 342.31 333.54 336.57 3,064,676 -1.41(-0.42%)
Feb 03, 2023 331.88 341.23 328.31 337.99 5,689,090 +8.35(+2.53%)
Feb 02, 2023 332.92 334.22 315.98 329.63 13,071,154 -11.83(-3.46%)
Feb 01, 2023 341.69 344.82 336.48 341.46 2,999,656 -1.58(-0.46%)
Jan 31, 2023 339.58 343.29 338.29 343.04 2,432,990 +3.64(+1.07%)
Jan 30, 2023 343.22 346.68 338.37 339.40 2,655,911 -1.60(-0.47%)
Jan 27, 2023 344.99 346.97 340.42 341.00 2,371,275 -5.89(-1.70%)
Jan 26, 2023 349.87 351.04 345.61 346.89 2,583,926 -1.71(-0.49%)
Jan 25, 2023 344.44 348.65 343.99 348.60 2,509,497 +3.33(+0.96%)
Jan 24, 2023 383.20 383.20 301.17 345.27 2,248,261 +4.17(+1.22%)
Jan 23, 2023 345.49 345.49 339.12 341.11 3,404,523 -3.85(-1.12%)
Jan 20, 2023 345.88 347.94 340.48 344.95 5,409,332 -4.99(-1.43%)
Jan 19, 2023 351.23 354.65 349.29 349.95 2,642,069 -0.93(-0.26%)
Jan 18, 2023 355.17 357.84 350.45 350.88 2,308,537 -5.71(-1.60%)
Jan 17, 2023 360.45 360.83 355.40 356.59 2,443,074 -3.87(-1.07%)
Jan 13, 2023 358.41 362.14 357.48 360.45 1,696,354 +2.49(+0.70%)
Jan 12, 2023 358.09 359.33 351.94 357.96 2,025,238 -1.29(-0.36%)
Jan 11, 2023 353.20 360.59 349.87 359.25 2,610,698 +7.64(+2.17%)
Jan 10, 2023 347.88 352.07 342.36 351.61 2,472,062 +2.91(+0.83%)
Jan 09, 2023 362.83 363.79 347.67 348.70 2,989,580 -13.07(-3.61%)
Jan 06, 2023 358.84 365.52 356.43 361.77 2,138,179 +4.01(+1.12%)
Jan 05, 2023 359.79 360.32 351.82 357.76 2,014,453 -4.17(-1.15%)
Jan 04, 2023 363.46 365.93 359.18 361.93 1,891,712 -1.88(-0.52%)
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.