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

Eli Lilly (NY: LLY )

771.12 -15.90 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2020 134.29 134.29 131.12 131.28 4,162,700 -2.85(-2.12%)
Jan 30, 2020 129.91 135.11 129.83 134.13 5,577,477 +2.59(+1.97%)
Jan 29, 2020 131.16 132.69 130.65 131.54 2,994,863 +0.62(+0.47%)
Jan 28, 2020 130.38 131.50 129.95 130.92 2,817,812 +0.89(+0.69%)
Jan 27, 2020 129.12 130.77 129.12 130.03 3,006,403 -0.71(-0.55%)
Jan 24, 2020 133.35 133.49 130.39 130.74 3,385,983 -2.01(-1.52%)
Jan 23, 2020 132.79 133.25 131.50 132.75 3,338,637 -0.33(-0.25%)
Jan 22, 2020 132.79 133.73 132.27 133.08 2,916,746 +0.61(+0.46%)
Jan 21, 2020 131.15 133.09 130.14 132.47 5,158,430 +1.25(+0.95%)
Jan 17, 2020 132.44 133.25 131.01 131.22 5,737,089 -1.74(-1.31%)
Jan 16, 2020 133.34 133.47 131.47 132.96 4,034,912 +0.30(+0.23%)
Jan 15, 2020 132.16 133.20 131.62 132.66 3,910,687 +0.43(+0.33%)
Jan 14, 2020 130.67 132.46 129.85 132.23 4,983,668 +1.61(+1.23%)
Jan 13, 2020 129.92 131.61 129.63 130.62 5,443,071 +0.88(+0.68%)
Jan 10, 2020 127.65 129.99 127.41 129.74 4,443,837 +1.96(+1.53%)
Jan 09, 2020 126.49 128.19 125.98 127.78 4,810,928 +2.08(+1.65%)
Jan 08, 2020 124.53 126.17 124.10 125.70 5,519,092 +1.13(+0.91%)
Jan 07, 2020 123.81 124.96 123.81 124.57 2,604,258 +0.23(+0.19%)
Jan 06, 2020 123.50 124.62 123.10 124.34 2,236,885 +0.46(+0.37%)
Jan 03, 2020 122.50 124.54 122.43 123.88 2,089,009 -0.41(-0.33%)
Jan 02, 2020 123.88 124.34 122.90 124.29 2,344,623 +0.73(+0.59%)
Dec 31, 2019 123.32 123.64 122.68 123.56 1,648,529 +0.12(+0.10%)
Dec 30, 2019 123.64 124.03 123.03 123.44 1,974,423 -0.21(-0.17%)
Dec 27, 2019 123.69 123.88 123.00 123.64 2,298,984 +0.36(+0.29%)
Dec 26, 2019 123.16 123.81 122.83 123.29 1,353,011 +0.03(+0.02%)
Dec 24, 2019 123.22 123.35 122.34 123.26 1,293,145 -0.04(-0.03%)
Dec 23, 2019 124.46 124.64 123.18 123.30 2,630,957 -1.20(-0.97%)
Dec 20, 2019 124.56 128.79 123.38 124.50 9,818,736 +1.48(+1.21%)
Dec 19, 2019 121.35 123.14 120.65 123.01 4,705,202 +1.29(+1.06%)
Dec 18, 2019 120.22 122.20 120.04 121.73 8,693,656 +3.90(+3.31%)
Dec 17, 2019 116.57 119.42 115.92 117.82 7,143,698 +2.33(+2.02%)
Dec 16, 2019 115.70 116.82 114.75 115.49 3,689,378 +1.24(+1.09%)
Dec 13, 2019 114.67 114.87 113.49 114.25 3,556,921 -0.16(-0.14%)
Dec 12, 2019 113.34 114.63 113.34 114.41 3,147,959 +0.86(+0.76%)
Dec 11, 2019 113.34 113.94 112.80 113.55 3,657,128 +0.12(+0.11%)
Dec 10, 2019 113.34 113.89 112.92 113.42 3,821,485 +0.39(+0.34%)
Dec 09, 2019 112.37 113.60 111.82 113.04 2,483,812 +0.56(+0.50%)
Dec 06, 2019 112.78 113.48 112.42 112.47 2,619,691 -0.12(-0.11%)
Dec 05, 2019 111.31 112.74 110.50 112.60 3,194,505 +1.03(+0.93%)
Dec 04, 2019 111.20 111.72 110.53 111.56 2,762,445 +1.00(+0.90%)
Dec 03, 2019 109.43 110.86 108.98 110.57 3,247,182 +0.82(+0.74%)
Dec 02, 2019 110.48 111.17 109.15 109.75 2,339,795 -0.57(-0.52%)
Nov 29, 2019 110.21 110.97 110.15 110.32 1,323,141 -0.08(-0.08%)
Nov 27, 2019 110.68 110.84 109.64 110.41 1,912,753 +0.33(+0.30%)
Nov 26, 2019 110.44 111.04 109.99 110.08 5,005,585 -0.35(-0.32%)
Nov 25, 2019 109.62 111.37 109.62 110.44 3,126,545 +1.19(+1.09%)
Nov 22, 2019 108.20 109.69 107.84 109.24 3,318,757 +1.36(+1.26%)
Nov 21, 2019 107.83 108.60 106.50 107.88 3,094,850 +0.13(+0.12%)
Nov 20, 2019 108.08 108.98 107.22 107.75 3,869,996 -0.46(-0.43%)
Nov 19, 2019 107.20 109.17 106.94 108.21 4,022,518 +0.97(+0.90%)
Nov 18, 2019 106.25 107.30 106.10 107.24 3,575,735 +0.83(+0.78%)
Nov 15, 2019 104.66 107.00 104.66 106.41 5,166,731 +1.69(+1.62%)
Nov 14, 2019 105.47 105.63 104.35 104.72 2,794,498 -0.71(-0.67%)
Nov 13, 2019 105.50 106.12 104.92 105.43 3,503,708 -0.36(-0.34%)
Nov 12, 2019 105.41 106.60 105.11 105.78 2,431,941 +0.35(+0.33%)
Nov 11, 2019 106.06 106.76 104.90 105.44 1,893,822 -0.68(-0.64%)
Nov 08, 2019 105.30 106.16 104.78 106.12 2,379,498 +0.71(+0.67%)
Nov 07, 2019 106.78 107.15 104.72 105.41 3,291,033 -0.98(-0.92%)
Nov 06, 2019 104.29 106.83 104.23 106.39 4,251,143 +2.40(+2.31%)
Nov 05, 2019 105.58 105.70 103.30 103.99 3,591,705 -1.74(-1.64%)
Nov 04, 2019 105.85 106.87 105.49 105.73 3,211,744 +0.56(+0.53%)
Nov 01, 2019 106.62 107.04 104.98 105.17 2,812,669 -1.35(-1.26%)
Oct 31, 2019 105.03 107.18 104.69 106.51 4,412,356 +1.15(+1.09%)
Oct 30, 2019 104.10 105.82 104.00 105.36 2,593,972 +0.98(+0.94%)
Oct 29, 2019 105.16 105.45 104.22 104.38 3,196,444 -1.23(-1.17%)
Oct 28, 2019 103.40 105.80 103.40 105.62 4,459,573 +2.61(+2.53%)
Oct 25, 2019 101.03 103.37 100.52 103.01 4,530,269 +2.21(+2.19%)
Oct 24, 2019 100.48 101.15 99.32 100.80 3,546,362 +0.41(+0.41%)
Oct 23, 2019 99.08 100.72 94.74 100.39 9,751,735 -2.28(-2.22%)
Oct 22, 2019 102.80 104.19 101.78 102.67 6,151,761 +1.80(+1.79%)
Oct 21, 2019 101.81 101.89 100.74 100.87 4,364,871 -0.68(-0.67%)
Oct 18, 2019 101.24 101.83 100.86 101.55 2,361,097 +0.17(+0.17%)
Oct 17, 2019 102.09 102.32 101.19 101.38 2,426,458 +0.48(+0.47%)
Oct 16, 2019 102.05 102.33 100.75 100.91 2,478,625 -1.64(-1.59%)
Oct 15, 2019 101.28 102.91 101.16 102.54 1,884,000 +1.68(+1.67%)
Oct 14, 2019 101.44 102.01 100.84 100.86 1,467,379 -0.43(-0.42%)
Oct 11, 2019 100.72 102.02 100.57 101.29 2,736,926 +1.35(+1.35%)
Oct 10, 2019 100.05 100.47 99.62 99.94 2,992,922 -0.36(-0.35%)
Oct 09, 2019 100.54 101.09 99.90 100.30 1,751,717 +0.10(+0.10%)
Oct 08, 2019 99.91 101.25 99.04 100.19 3,040,106 -0.60(-0.59%)
Oct 07, 2019 101.24 101.56 100.55 100.79 1,611,211 -0.35(-0.34%)
Oct 04, 2019 100.47 101.19 100.02 101.14 3,091,037 +0.85(+0.85%)
Oct 03, 2019 100.10 101.05 99.28 100.29 3,076,216 +0.27(+0.27%)
Oct 02, 2019 103.13 103.42 99.70 100.02 4,874,113 -3.70(-3.57%)
Oct 01, 2019 104.63 105.11 103.20 103.72 2,667,550 -0.81(-0.78%)
Sep 30, 2019 105.04 106.05 104.40 104.53 2,761,016 -0.50(-0.48%)
Sep 27, 2019 105.02 105.97 104.11 105.04 2,039,295 +0.51(+0.49%)
Sep 26, 2019 104.73 105.31 103.47 104.52 2,871,728 +0.40(+0.39%)
Sep 25, 2019 105.51 106.42 104.05 104.12 3,335,470 -1.74(-1.64%)
Sep 24, 2019 106.90 107.07 104.63 105.86 3,828,650 -0.87(-0.81%)
Sep 23, 2019 108.43 108.93 106.53 106.73 3,138,653 -1.85(-1.70%)
Sep 20, 2019 108.36 109.58 107.00 108.58 8,070,524 +1.69(+1.58%)
Sep 19, 2019 105.49 107.60 105.06 106.89 4,222,971 +1.52(+1.45%)
Sep 18, 2019 104.17 105.54 103.91 105.36 3,386,099 +1.50(+1.44%)
Sep 17, 2019 103.13 103.93 102.47 103.87 2,663,266 +0.93(+0.90%)
Sep 16, 2019 103.21 103.32 102.08 102.94 1,849,591 -0.71(-0.69%)
Sep 13, 2019 104.45 104.83 103.04 103.65 3,040,969 -0.54(-0.52%)
Sep 12, 2019 104.74 105.08 103.87 104.19 3,828,095 -0.21(-0.20%)
Sep 11, 2019 104.48 104.69 103.09 104.40 3,641,628 +0.55(+0.53%)
Sep 10, 2019 101.30 103.88 99.46 103.85 7,049,588 +0.03(+0.03%)
Sep 09, 2019 107.05 107.05 103.15 103.82 5,330,259 -2.78(-2.61%)
Sep 06, 2019 107.29 107.48 106.41 106.61 3,107,405 -0.52(-0.48%)
Sep 05, 2019 106.52 107.91 105.87 107.12 4,328,355 +1.26(+1.19%)
Sep 04, 2019 106.92 107.03 105.11 105.86 4,020,433 -0.66(-0.62%)
Sep 03, 2019 105.19 106.58 104.87 106.52 3,969,406 +0.93(+0.88%)
Aug 30, 2019 105.46 106.72 104.62 105.60 3,071,031 +0.67(+0.64%)
Aug 29, 2019 104.51 105.05 103.38 104.92 2,897,670 +1.20(+1.15%)
Aug 28, 2019 103.13 104.26 102.62 103.73 1,866,179 +0.22(+0.22%)
Aug 27, 2019 104.98 105.51 103.50 103.50 3,150,816 -0.98(-0.94%)
Aug 26, 2019 103.39 104.52 103.06 104.48 2,744,607 +2.12(+2.07%)
Aug 23, 2019 104.19 105.21 101.77 102.36 4,140,426 -1.96(-1.88%)
Aug 22, 2019 104.17 104.94 103.56 104.33 1,968,671 +0.14(+0.13%)
Aug 21, 2019 104.69 105.10 102.82 104.19 2,361,425 +0.42(+0.41%)
Aug 20, 2019 105.00 105.51 103.67 103.77 2,219,677 -1.42(-1.35%)
Aug 19, 2019 103.80 105.57 103.56 105.19 3,106,256 +1.88(+1.82%)
Aug 16, 2019 103.70 104.06 102.16 103.31 3,741,703 +0.27(+0.26%)
Aug 15, 2019 103.48 104.05 102.08 103.04 4,214,980 -0.06(-0.05%)
Aug 14, 2019 107.36 107.37 103.03 103.09 5,282,674 -4.45(-4.14%)
Aug 13, 2019 105.53 107.95 105.44 107.55 5,725,626 +2.03(+1.92%)
Aug 12, 2019 104.94 106.02 104.38 105.52 2,317,199 -0.23(-0.22%)
Aug 09, 2019 105.26 106.48 104.43 105.75 2,999,493 -0.19(-0.18%)
Aug 08, 2019 104.07 106.47 103.77 105.94 5,181,036 +2.65(+2.56%)
Aug 07, 2019 102.59 103.53 100.88 103.29 4,552,542 -0.26(-0.25%)
Aug 06, 2019 101.75 104.22 101.36 103.55 5,906,304 +2.50(+2.47%)
Aug 05, 2019 103.53 104.56 99.87 101.05 5,126,106 -3.45(-3.30%)
Aug 02, 2019 103.14 105.29 102.78 104.50 4,817,090 +1.78(+1.73%)
Aug 01, 2019 101.34 102.94 100.68 102.72 3,957,895 +1.45(+1.43%)
Jul 31, 2019 100.44 102.91 100.03 101.27 5,955,364 +0.24(+0.24%)
Jul 30, 2019 100.67 102.27 99.46 101.03 5,017,867 -0.03(-0.03%)
Jul 29, 2019 100.45 102.47 100.45 101.06 3,434,297 +0.42(+0.42%)
Jul 26, 2019 100.31 101.53 99.96 100.64 3,733,847 +0.42(+0.42%)
Jul 25, 2019 100.92 102.60 100.09 100.22 4,945,299 -0.65(-0.65%)
Jul 24, 2019 100.71 101.93 99.61 100.87 4,047,722 +0.28(+0.28%)
Jul 23, 2019 100.19 101.69 98.59 100.59 5,484,798 +0.88(+0.89%)
Jul 22, 2019 99.38 99.79 98.41 99.71 3,114,013 +0.45(+0.45%)
Jul 19, 2019 100.85 100.87 99.07 99.26 5,186,527 -1.44(-1.43%)
Jul 18, 2019 100.23 100.83 99.68 100.70 3,478,015 +1.16(+1.17%)
Jul 17, 2019 101.64 101.92 99.53 99.54 3,773,253 -1.61(-1.59%)
Jul 16, 2019 101.32 101.50 100.36 101.15 2,373,762 +0.33(+0.32%)
Jul 15, 2019 100.67 101.47 100.01 100.83 4,739,401 +0.17(+0.17%)
Jul 12, 2019 101.75 101.75 97.74 100.66 7,757,843 -1.42(-1.39%)
Jul 11, 2019 103.67 104.33 101.41 102.08 7,089,243 -4.38(-4.11%)
Jul 10, 2019 105.29 106.57 104.73 106.46 3,591,335 +1.35(+1.28%)
Jul 09, 2019 103.97 105.37 103.97 105.11 2,923,716 +1.45(+1.40%)
Jul 08, 2019 104.54 104.84 103.09 103.66 3,226,055 -1.21(-1.15%)
Jul 05, 2019 106.01 106.31 104.62 104.87 2,629,303 -1.49(-1.40%)
Jul 03, 2019 106.77 107.33 105.76 106.36 3,988,709 +0.20(+0.19%)
Jul 02, 2019 104.87 106.16 104.48 106.15 2,521,299 +1.36(+1.29%)
Jul 01, 2019 103.47 104.89 102.84 104.80 3,484,221 +1.81(+1.76%)
Jun 28, 2019 103.83 103.95 102.27 102.98 9,637,839 -0.63(-0.61%)
Jun 27, 2019 103.86 104.30 103.32 103.61 3,890,038 +0.12(+0.12%)
Jun 26, 2019 106.72 106.85 102.82 103.49 5,032,003 -3.74(-3.49%)
Jun 25, 2019 107.37 108.60 107.05 107.23 2,270,147 -0.25(-0.23%)
Jun 24, 2019 106.97 107.96 106.63 107.48 2,765,351 +0.13(+0.12%)
Jun 21, 2019 107.58 107.76 106.72 107.35 4,329,636 -0.06(-0.06%)
Jun 20, 2019 108.15 108.82 107.14 107.42 3,055,452 +0.31(+0.29%)
Jun 19, 2019 106.91 107.81 106.28 107.11 3,572,488 +0.54(+0.51%)
Jun 18, 2019 105.64 106.74 105.24 106.57 3,086,196 +1.16(+1.10%)
Jun 17, 2019 103.77 105.43 103.49 105.41 3,262,250 +1.54(+1.49%)
Jun 14, 2019 104.23 104.34 103.19 103.86 3,429,713 -0.07(-0.07%)
Jun 13, 2019 107.27 107.27 102.81 103.94 9,120,091 -3.18(-2.97%)
Jun 12, 2019 104.72 107.36 104.57 107.12 4,081,441 +2.82(+2.70%)
Jun 11, 2019 106.69 107.44 103.97 104.30 6,112,054 -1.60(-1.51%)
Jun 10, 2019 107.83 107.83 105.85 105.90 8,792,003 -4.11(-3.73%)
Jun 07, 2019 109.86 110.56 109.58 110.01 2,932,899 +0.79(+0.72%)
Jun 06, 2019 109.08 110.56 109.00 109.22 4,176,856 +0.45(+0.41%)
Jun 05, 2019 109.71 110.04 108.32 108.77 4,492,574 -0.50(-0.46%)
Jun 04, 2019 109.76 110.55 109.14 109.28 3,359,522 +0.73(+0.68%)
Jun 03, 2019 108.32 109.42 107.86 108.54 5,080,026 +0.77(+0.72%)
May 31, 2019 107.21 109.29 106.89 107.77 6,560,779 +0.04(+0.03%)
May 30, 2019 107.35 108.10 106.86 107.73 2,504,778 +0.38(+0.35%)
May 29, 2019 107.50 107.64 106.36 107.35 6,291,392 -0.25(-0.23%)
May 28, 2019 108.84 110.06 107.56 107.60 5,278,546 -0.96(-0.88%)
May 24, 2019 109.25 109.27 108.24 108.56 2,210,486 -0.02(-0.02%)
May 23, 2019 109.46 109.65 108.27 108.58 3,930,525 -1.09(-0.99%)
May 22, 2019 107.94 110.05 107.94 109.67 4,232,519 +1.30(+1.20%)
May 21, 2019 108.79 109.49 108.32 108.36 2,809,102 +0.33(+0.30%)
May 20, 2019 107.70 108.10 106.89 108.04 3,273,463 +0.20(+0.19%)
May 17, 2019 107.55 108.43 107.10 107.83 3,345,476 -0.67(-0.62%)
May 16, 2019 106.50 109.39 106.50 108.50 4,210,835 +1.63(+1.53%)
May 15, 2019 106.53 107.08 105.67 106.87 4,029,351 +0.63(+0.59%)
May 14, 2019 106.05 106.79 105.86 106.24 3,968,632 +0.53(+0.50%)
May 13, 2019 106.17 106.47 105.25 105.72 4,635,366 -1.71(-1.59%)
May 10, 2019 106.88 107.52 105.58 107.43 3,960,021 +0.39(+0.36%)
May 09, 2019 107.09 107.36 106.09 107.04 6,295,199 -0.42(-0.39%)
May 08, 2019 106.51 108.05 106.51 107.45 3,237,529 +1.21(+1.14%)
May 07, 2019 107.50 107.68 105.80 106.24 5,545,827 -1.58(-1.47%)
May 06, 2019 107.06 108.22 106.58 107.82 6,439,280 -0.24(-0.22%)
May 03, 2019 109.48 109.48 107.72 108.06 6,161,596 -1.43(-1.31%)
May 02, 2019 109.48 109.60 108.02 109.50 4,510,522 +0.26(+0.24%)
May 01, 2019 108.19 110.49 107.74 109.24 5,833,442 +1.05(+0.97%)
Apr 30, 2019 107.79 108.28 106.22 108.19 8,166,254 -2.37(-2.14%)
Apr 29, 2019 110.83 110.93 110.23 110.55 4,432,722 -0.25(-0.22%)
Apr 26, 2019 109.84 110.85 109.69 110.80 3,648,555 +1.52(+1.39%)
Apr 25, 2019 108.84 109.70 107.92 109.28 3,705,359 +0.21(+0.20%)
Apr 24, 2019 109.34 109.47 108.36 109.07 4,602,297 +0.47(+0.43%)
Apr 23, 2019 107.26 108.97 106.70 108.60 6,373,707 +1.87(+1.75%)
Apr 22, 2019 106.34 106.83 105.05 106.73 8,135,245 +0.25(+0.23%)
Apr 18, 2019 107.44 107.82 105.50 106.48 10,608,344 -1.20(-1.12%)
Apr 17, 2019 110.92 110.98 107.12 107.69 16,034,333 -3.20(-2.88%)
Apr 16, 2019 115.48 115.48 110.73 110.88 7,111,557 -3.81(-3.32%)
Apr 15, 2019 114.41 114.94 113.84 114.69 4,921,482 +0.94(+0.83%)
Apr 12, 2019 115.76 115.76 113.71 113.75 5,918,070 -1.93(-1.67%)
Apr 11, 2019 117.26 117.69 115.09 115.68 5,972,575 -1.89(-1.60%)
Apr 10, 2019 118.29 118.29 117.33 117.57 4,573,068 -0.05(-0.04%)
Apr 09, 2019 117.17 118.43 117.02 117.61 4,560,719 +0.07(+0.06%)
Apr 08, 2019 116.93 117.65 116.55 117.54 3,711,744 +0.16(+0.13%)
Apr 05, 2019 116.92 117.40 116.11 117.38 5,037,441 +1.28(+1.10%)
Apr 04, 2019 117.70 117.71 115.18 116.11 5,993,689 -1.33(-1.13%)
Apr 03, 2019 119.34 119.47 117.24 117.44 4,787,575 -2.10(-1.76%)
Apr 02, 2019 119.28 119.77 118.53 119.53 3,477,753 +0.25(+0.21%)
Apr 01, 2019 120.82 121.41 119.29 119.29 5,551,798 -0.66(-0.55%)
Mar 29, 2019 119.25 120.10 119.22 119.94 6,197,946 +0.75(+0.63%)
Mar 28, 2019 119.55 120.07 119.12 119.19 6,613,302 +0.17(+0.14%)
Mar 27, 2019 121.05 121.60 118.80 119.03 8,119,258 -2.08(-1.72%)
Mar 26, 2019 120.39 122.13 119.89 121.11 6,353,670 +1.06(+0.89%)
Mar 25, 2019 118.88 120.70 118.69 120.04 6,461,680 +1.45(+1.22%)
Mar 22, 2019 118.99 119.68 117.79 118.59 16,587,864 -0.01(-0.01%)
Mar 21, 2019 117.28 119.22 117.06 118.60 6,171,316 +0.14(+0.12%)
Mar 20, 2019 117.89 119.33 117.23 118.46 8,135,878 +1.45(+1.24%)
Mar 19, 2019 115.78 117.07 115.67 117.01 14,849,816 +1.25(+1.08%)
Mar 18, 2019 114.61 115.87 114.16 115.76 17,366,288 +1.20(+1.05%)
Mar 15, 2019 113.79 114.77 112.73 114.56 51,205,272 +0.79(+0.70%)
Mar 14, 2019 115.52 115.52 113.24 113.77 46,269,632 -1.14(-0.99%)
Mar 13, 2019 115.17 120.86 113.84 114.91 73,716,832 +0.75(+0.66%)
Mar 12, 2019 114.29 114.64 113.40 114.16 8,739,100 +0.00(+0.00%)
Mar 11, 2019 113.51 115.46 113.24 114.16 66,827,420 -2.96(-2.53%)
Mar 08, 2019 116.81 117.37 115.77 117.11 54,276,336 +0.33(+0.29%)
Mar 07, 2019 116.85 117.57 115.66 116.78 65,575,508 -0.31(-0.27%)
Mar 06, 2019 118.77 119.05 115.90 117.09 80,947,104 -1.67(-1.41%)
Mar 05, 2019 118.69 119.12 117.13 118.77 57,568,344 +0.95(+0.81%)
Mar 04, 2019 120.64 120.64 115.86 117.82 64,336,332 -1.28(-1.07%)
Mar 01, 2019 117.62 119.63 117.00 119.09 46,834,688 +2.36(+2.02%)
Feb 28, 2019 116.02 118.10 115.73 116.73 38,971,668 +0.56(+0.49%)
Feb 27, 2019 115.07 116.91 114.69 116.17 34,766,052 +0.93(+0.81%)
Feb 26, 2019 114.49 115.69 113.99 115.24 22,492,740 +0.72(+0.63%)
Feb 25, 2019 114.71 115.24 114.13 114.52 14,802,269 -0.10(-0.09%)
Feb 22, 2019 113.44 115.30 113.37 114.62 21,176,228 +1.18(+1.04%)
Feb 21, 2019 112.83 114.40 112.58 113.44 22,501,226 +0.06(+0.05%)
Feb 20, 2019 113.12 113.74 112.41 113.38 21,507,596 +0.49(+0.43%)
Feb 19, 2019 112.13 114.00 112.12 112.89 19,323,330 -0.32(-0.29%)
Feb 15, 2019 112.01 113.21 111.29 113.21 11,214,940 +1.60(+1.43%)
Feb 14, 2019 109.94 112.08 109.81 111.61 19,307,850 +1.61(+1.47%)
Feb 13, 2019 109.95 110.58 108.58 110.00 13,855,312 +0.15(+0.13%)
Feb 12, 2019 108.26 110.23 108.02 109.85 7,587,398 +1.36(+1.25%)
Feb 11, 2019 109.59 110.27 107.60 108.49 7,834,903 -1.46(-1.33%)
Feb 08, 2019 108.24 111.64 107.98 109.95 17,615,930 +1.93(+1.79%)
Feb 07, 2019 109.40 109.71 107.44 108.02 8,627,601 -1.63(-1.48%)
Feb 06, 2019 109.10 111.08 108.25 109.65 8,071,003 -1.07(-0.96%)
Feb 05, 2019 110.98 111.92 110.69 110.72 8,426,475 +0.24(+0.22%)
Feb 04, 2019 111.44 112.01 109.12 110.48 4,903,265 -0.66(-0.60%)
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.