Eli Lilly (NY: LLY )

244.15 USD +5.66 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 229.51 231.50 228.66 231.13 1,977,366 +1.61(+0.70%)
Jun 30, 2021 230.09 230.85 229.06 229.52 1,786,724 +0.15(+0.07%)
Jun 29, 2021 228.25 231.40 227.85 229.37 1,620,992 +1.15(+0.50%)
Jun 28, 2021 229.00 229.88 226.88 228.22 2,507,562 -2.00(-0.87%)
Jun 25, 2021 232.14 233.49 229.39 230.22 6,992,229 -2.75(-1.18%)
Jun 24, 2021 234.92 239.37 230.42 232.97 12,289,175 +15.87(+7.31%)
Jun 23, 2021 222.19 222.24 217.00 217.10 2,419,594 -4.34(-1.96%)
Jun 22, 2021 222.63 223.61 220.51 221.44 1,658,823 -1.23(-0.55%)
Jun 21, 2021 219.10 223.77 218.08 222.67 3,671,285 +4.12(+1.89%)
Jun 18, 2021 219.01 221.05 218.32 218.55 4,016,657 -3.66(-1.65%)
Jun 17, 2021 220.27 223.10 220.27 222.21 1,890,865 +1.45(+0.66%)
Jun 16, 2021 223.53 224.36 220.20 220.76 2,548,822 -2.76(-1.23%)
Jun 15, 2021 226.10 226.66 222.87 223.52 2,189,071 -2.58(-1.14%)
Jun 14, 2021 223.48 226.66 223.02 226.10 2,720,717 +2.01(+0.90%)
Jun 11, 2021 227.03 229.59 221.56 224.09 5,635,965 -9.45(-4.05%)
Jun 10, 2021 227.52 235.85 226.25 233.54 5,598,141 +7.54(+3.34%)
Jun 09, 2021 221.10 226.66 220.26 226.00 4,934,320 +5.30(+2.40%)
Jun 08, 2021 221.71 222.27 217.37 220.70 4,617,903 -1.82(-0.82%)
Jun 07, 2021 201.99 233.33 201.83 222.52 17,228,668 +20.50(+10.15%)
Jun 04, 2021 202.79 204.45 201.29 202.02 2,818,528 -0.68(-0.34%)
Jun 03, 2021 198.99 203.64 198.61 202.70 3,066,530 +3.57(+1.79%)
Jun 02, 2021 199.01 200.92 198.25 199.13 2,030,286 +0.71(+0.36%)
Jun 01, 2021 200.32 200.89 196.68 198.42 3,071,241 -1.32(-0.66%)
May 28, 2021 199.60 202.28 198.53 199.74 2,386,025 +0.54(+0.27%)
May 27, 2021 200.65 201.38 195.50 199.20 9,354,236 -1.79(-0.89%)
May 26, 2021 199.23 202.44 198.25 200.99 2,891,311 +1.77(+0.89%)
May 25, 2021 201.43 201.85 199.14 199.22 2,919,185 -1.80(-0.90%)
May 24, 2021 201.21 203.62 200.04 201.02 2,090,401 +1.14(+0.57%)
May 21, 2021 200.29 201.92 199.47 199.88 2,579,208 +0.35(+0.18%)
May 20, 2021 197.16 201.08 196.17 199.53 3,494,466 +3.02(+1.54%)
May 19, 2021 193.61 197.39 193.11 196.51 3,070,554 +1.88(+0.97%)
May 18, 2021 195.00 196.35 193.58 194.63 2,369,340 -0.90(-0.46%)
May 17, 2021 196.48 199.61 195.09 195.53 2,465,117 -0.68(-0.35%)
May 14, 2021 195.71 197.27 194.92 196.21 1,823,874 +1.27(+0.65%)
May 13, 2021 192.25 196.11 191.75 194.94 2,175,060 +1.74(+0.90%)
May 12, 2021 194.75 195.65 192.73 193.20 2,397,579 -1.55(-0.80%)
May 11, 2021 193.76 195.75 193.01 194.75 1,850,386 -0.01(-0.01%)
May 10, 2021 196.17 196.61 193.50 194.76 2,241,505 -0.66(-0.34%)
May 07, 2021 194.93 196.27 193.90 195.42 2,526,753 +1.53(+0.79%)
May 06, 2021 191.55 194.10 189.32 193.89 3,101,858 +1.08(+0.56%)
May 05, 2021 191.71 193.57 188.22 192.81 4,279,140 +4.61(+2.45%)
May 04, 2021 187.53 190.08 186.78 188.20 3,702,560 +2.28(+1.23%)
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.