Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	921.99	939.86	913.20	921.49	9,938,889	+6.45(+0.70%)
Sep 19, 2024	912.85	916.81	903.86	915.04	2,446,021	+10.07(+1.11%)
Sep 18, 2024	906.31	915.50	903.46	904.97	1,777,416	-1.21(-0.13%)
Sep 17, 2024	921.50	921.50	902.30	906.18	2,247,125	-17.36(-1.88%)
Sep 16, 2024	931.13	932.61	920.43	923.54	1,760,176	-0.17(-0.02%)
Sep 13, 2024	937.01	942.35	922.10	923.71	2,045,358	-11.31(-1.21%)
Sep 12, 2024	924.31	937.62	918.63	935.02	2,511,335	+14.13(+1.53%)
Sep 11, 2024	902.15	921.54	897.20	920.89	2,720,742	+19.64(+2.18%)
Sep 10, 2024	914.11	915.11	895.00	901.25	1,929,770	-7.02(-0.77%)
Sep 09, 2024	912.57	915.43	895.91	908.27	2,405,681	+5.56(+0.62%)
Sep 06, 2024	917.76	927.90	893.00	902.71	3,440,021	-10.04(-1.10%)
Sep 05, 2024	941.16	943.00	906.17	912.75	3,199,925	-33.56(-3.55%)
Sep 04, 2024	949.75	954.00	938.00	946.31	1,890,935	-10.22(-1.07%)
Sep 03, 2024	957.77	969.65	951.58	956.53	2,529,244	-3.49(-0.36%)
Aug 30, 2024	945.00	961.00	940.51	960.02	2,555,075	+19.82(+2.11%)
Aug 29, 2024	955.00	957.51	936.00	940.20	1,762,669	-8.74(-0.92%)
Aug 28, 2024	954.15	958.34	943.26	948.94	1,700,897	-5.54(-0.58%)
Aug 27, 2024	952.50	972.48	949.95	954.48	2,912,646	+3.95(+0.42%)
Aug 26, 2024	949.20	955.00	942.77	950.53	2,165,454	-2.21(-0.23%)
Aug 23, 2024	955.44	960.50	943.11	952.74	2,063,315	-1.43(-0.15%)
Aug 22, 2024	951.98	972.53	948.13	954.17	3,183,051	+2.20(+0.23%)
Aug 21, 2024	955.61	956.50	939.17	951.97	2,729,982	+2.00(+0.21%)
Aug 20, 2024	932.10	967.00	930.51	949.97	4,959,783	+28.16(+3.05%)
Aug 19, 2024	922.12	926.00	916.50	921.81	2,372,615	-0.31(-0.03%)
Aug 16, 2024	928.39	936.30	919.39	922.12	2,364,952	-9.46(-1.02%)
Aug 15, 2024	936.00	937.96	920.00	931.58	3,077,696	+1.20(+0.13%)
Aug 14, 2024	908.73	933.08	902.53	930.38	3,567,358	+23.60(+2.60%)
Aug 13, 2024	892.83	913.42	889.09	906.78	3,510,024	+23.64(+2.68%)
Aug 12, 2024	902.95	903.46	881.77	883.15	4,208,473	-7.29(-0.82%)
Aug 09, 2024	858.80	907.22	858.80	890.44	6,596,901	+46.31(+5.49%)
Aug 08, 2024	873.78	876.55	824.09	844.13	9,443,830	+73.07(+9.48%)
Aug 07, 2024	777.21	785.48	761.96	771.06	4,409,242	-21.01(-2.65%)
Aug 06, 2024	788.04	805.15	783.90	792.07	3,440,843	+17.89(+2.31%)
Aug 05, 2024	756.94	791.83	746.51	774.18	4,666,958	-29.16(-3.63%)
Aug 02, 2024	815.53	819.05	785.92	803.34	3,526,195	-27.94(-3.36%)
Aug 01, 2024	832.46	839.72	819.04	831.28	4,067,269	+28.13(+3.50%)
Jul 31, 2024	799.05	810.01	790.99	803.15	2,964,388	+14.04(+1.78%)
Jul 30, 2024	814.04	820.75	774.73	789.11	3,851,595	-17.56(-2.18%)
Jul 29, 2024	812.87	823.62	802.88	806.66	2,476,801	+3.17(+0.39%)
Jul 26, 2024	810.74	820.86	800.18	803.50	4,179,808	-16.55(-2.02%)
Jul 25, 2024	845.82	850.43	805.25	820.04	5,474,564	-38.64(-4.50%)
Jul 24, 2024	871.28	877.11	853.08	858.68	2,723,696	-18.38(-2.10%)
Jul 23, 2024	868.79	886.48	862.87	877.06	2,090,861	+12.30(+1.42%)
Jul 22, 2024	863.59	873.20	855.62	864.76	2,908,071	+8.49(+0.99%)
Jul 19, 2024	866.45	878.98	851.81	856.27	3,787,487	+8.56(+1.01%)
Jul 18, 2024	905.76	908.60	835.49	847.72	7,656,112	-56.61(-6.26%)
Jul 17, 2024	908.74	923.71	901.38	904.33	4,204,773	-35.96(-3.82%)
Jul 16, 2024	954.42	955.06	937.07	940.29	2,114,095	-8.85(-0.93%)
Jul 15, 2024	954.87	964.75	946.77	949.13	2,360,997	+2.06(+0.22%)
Jul 12, 2024	935.69	949.46	934.72	947.08	2,318,416	+14.24(+1.53%)
Jul 11, 2024	932.79	941.56	917.34	932.84	2,861,481	-5.63(-0.60%)
Jul 10, 2024	935.26	944.37	931.70	938.47	2,686,339	+7.27(+0.78%)
Jul 09, 2024	927.75	933.70	919.49	931.20	2,422,121	+14.48(+1.58%)
Jul 08, 2024	916.61	927.31	910.73	916.72	2,365,875	+3.43(+0.38%)
Jul 05, 2024	897.17	915.18	895.65	913.29	2,884,890	+16.45(+1.83%)
Jul 03, 2024	909.73	917.22	882.77	896.85	3,082,670	-8.60(-0.95%)
Jul 02, 2024	901.45	910.73	877.27	905.45	4,589,033	-7.65(-0.84%)
Jul 01, 2024	910.50	915.55	903.05	913.09	2,549,312	+8.98(+0.99%)
Jun 28, 2024	910.04	914.26	904.12	904.12	3,380,164	-3.66(-0.40%)
Jun 27, 2024	902.27	908.30	898.47	907.77	1,950,802	+7.77(+0.86%)
Jun 26, 2024	902.74	905.08	896.59	900.00	2,233,203	-3.35(-0.37%)
Jun 25, 2024	890.53	908.15	890.26	903.35	2,842,377	+14.48(+1.63%)
Jun 24, 2024	888.73	902.32	881.71	888.87	2,881,181	+6.22(+0.70%)
Jun 21, 2024	884.42	890.73	878.57	882.65	3,488,997	-2.11(-0.24%)
Jun 20, 2024	891.75	904.19	868.92	884.75	3,428,329	-5.46(-0.61%)
Jun 18, 2024	885.76	893.62	882.77	890.22	2,440,446	+6.44(+0.73%)
Jun 17, 2024	876.77	890.96	875.64	883.77	2,535,297	+6.55(+0.75%)
Jun 14, 2024	881.10	883.38	874.78	877.22	2,026,500	-4.87(-0.55%)
Jun 13, 2024	867.81	883.83	860.30	882.10	2,251,422	+16.01(+1.85%)
Jun 12, 2024	870.78	870.78	852.66	866.09	2,596,698	+1.48(+0.17%)
Jun 11, 2024	880.91	880.91	851.04	864.61	4,112,129	+0.82(+0.09%)
Jun 10, 2024	852.79	870.41	848.21	863.79	3,439,845	+14.99(+1.77%)
Jun 07, 2024	836.59	855.61	835.84	848.80	2,472,285	+12.68(+1.52%)
Jun 06, 2024	833.72	845.79	830.72	836.12	2,111,641	+5.52(+0.66%)
Jun 05, 2024	829.33	837.28	816.48	830.60	2,171,175	-0.83(-0.10%)
Jun 04, 2024	832.84	834.30	824.16	831.43	1,750,224	+1.33(+0.16%)
Jun 03, 2024	822.68	837.11	817.36	830.10	2,539,859	+10.90(+1.33%)
May 31, 2024	817.66	825.06	809.97	819.20	4,481,872	+5.27(+0.65%)
May 30, 2024	811.66	818.85	804.99	813.92	1,988,112	+3.52(+0.43%)
May 29, 2024	801.88	814.47	800.97	810.40	2,383,043	+3.67(+0.45%)
May 28, 2024	807.87	807.87	787.15	806.73	2,486,378	+0.43(+0.05%)
May 24, 2024	806.87	808.99	803.03	806.30	1,780,607	-1.02(-0.13%)
May 23, 2024	808.87	819.46	801.04	807.32	3,028,877	+5.53(+0.69%)
May 22, 2024	799.88	803.76	794.14	801.79	1,769,609	-0.26(-0.03%)
May 21, 2024	791.35	815.47	790.29	802.05	4,339,750	+19.96(+2.55%)
May 20, 2024	765.83	783.23	765.05	782.09	2,191,314	+13.16(+1.71%)
May 17, 2024	771.81	773.79	766.03	768.93	1,674,722	-1.12(-0.15%)
May 16, 2024	783.62	785.38	769.07	770.04	2,315,529	-15.88(-2.02%)
May 15, 2024	763.08	786.56	762.03	785.92	3,041,836	+24.31(+3.19%)
May 14, 2024	749.19	762.13	749.19	761.62	1,962,092	+6.26(+0.83%)
May 13, 2024	761.14	761.19	748.21	755.36	1,854,346	-2.29(-0.30%)
May 10, 2024	771.62	775.01	757.65	757.65	2,088,756	-11.51(-1.50%)
May 09, 2024	774.60	781.57	766.82	769.16	2,529,515	-3.44(-0.45%)
May 08, 2024	776.69	778.93	769.81	772.60	2,096,371	-2.76(-0.36%)
May 07, 2024	766.52	776.68	759.75	775.36	2,888,046	+11.06(+1.45%)
May 06, 2024	735.76	764.62	733.72	764.31	3,407,277	+31.61(+4.31%)
May 03, 2024	740.70	742.70	728.08	732.70	4,609,457	-20.88(-2.77%)
May 02, 2024	774.93	774.93	751.96	753.57	3,265,222	-20.77(-2.68%)
May 01, 2024	772.36	780.18	765.87	774.35	2,812,871	-4.34(-0.56%)
Apr 30, 2024	772.60	793.04	765.28	778.68	7,458,791	+43.76(+5.95%)
Apr 29, 2024	733.47	738.29	727.35	734.92	2,737,161	+3.68(+0.50%)
Apr 26, 2024	721.24	735.17	718.77	731.24	2,015,602	+8.61(+1.19%)
Apr 25, 2024	722.76	725.74	716.08	722.63	2,616,251	-7.31(-1.00%)
Apr 24, 2024	750.31	750.31	726.53	729.93	2,139,516	-13.45(-1.81%)
Apr 23, 2024	738.91	743.85	729.18	743.38	2,048,162	+14.31(+1.96%)
Apr 22, 2024	727.48	735.60	723.17	729.07	2,360,848	+5.00(+0.69%)
Apr 19, 2024	746.84	747.69	719.84	724.06	3,516,429	-19.58(-2.63%)
Apr 18, 2024	747.10	749.87	741.47	743.64	1,722,307	-4.80(-0.64%)
Apr 17, 2024	756.85	769.44	742.57	748.45	3,079,554	+4.02(+0.54%)
Apr 16, 2024	749.35	750.81	740.70	744.43	2,577,384	-4.02(-0.54%)
Apr 15, 2024	757.72	765.62	747.20	748.45	2,365,568	-0.87(-0.12%)
Apr 12, 2024	757.22	761.14	747.47	749.31	2,502,783	-7.93(-1.05%)
Apr 11, 2024	757.43	760.97	748.35	757.24	1,600,586	-2.38(-0.31%)
Apr 10, 2024	748.96	762.89	744.52	759.62	1,705,416	+4.72(+0.63%)
Apr 09, 2024	775.23	775.41	748.33	754.90	2,471,946	-19.99(-2.58%)
Apr 08, 2024	782.59	782.76	770.96	774.88	1,668,818	-6.90(-0.88%)
Apr 05, 2024	763.10	784.27	760.73	781.78	2,119,991	+16.08(+2.10%)
Apr 04, 2024	779.12	785.46	765.44	765.70	2,359,374	-7.89(-1.02%)
Apr 03, 2024	763.32	784.81	763.04	773.59	3,052,570	+11.99(+1.57%)
Apr 02, 2024	752.73	762.70	751.17	761.60	2,604,633	+3.40(+0.45%)
Apr 01, 2024	773.60	775.09	751.49	758.20	2,929,818	-17.36(-2.24%)
Mar 28, 2024	777.90	791.21	774.04	775.55	3,219,539	-0.22(-0.03%)
Mar 27, 2024	776.30	782.83	765.00	775.77	2,304,625	+3.27(+0.42%)
Mar 26, 2024	771.80	775.92	766.62	772.50	2,105,256	+1.75(+0.23%)
Mar 25, 2024	768.71	776.08	765.77	770.75	1,811,420	+2.52(+0.33%)
Mar 22, 2024	767.62	774.60	764.91	768.23	1,987,170	+0.35(+0.05%)
Mar 21, 2024	771.61	778.12	756.53	767.88	3,024,141	-2.59(-0.34%)
Mar 20, 2024	767.73	770.77	754.30	770.47	2,043,598	+0.08(+0.01%)
Mar 19, 2024	756.09	771.46	752.66	770.39	2,564,016	+10.09(+1.33%)
Mar 18, 2024	759.92	767.30	755.90	760.30	2,528,671	+8.46(+1.13%)
Mar 15, 2024	753.04	758.53	745.39	751.84	3,741,643	-6.54(-0.86%)
Mar 14, 2024	762.58	765.62	747.08	758.38	2,655,161	+2.88(+0.38%)
Mar 13, 2024	754.66	758.42	743.40	755.50	2,364,424	+2.88(+0.38%)
Mar 12, 2024	738.67	753.63	735.73	752.61	2,707,250	+20.52(+2.80%)
Mar 11, 2024	749.88	754.46	725.37	732.10	3,982,356	-27.69(-3.64%)
Mar 08, 2024	777.59	777.59	752.66	759.78	4,067,554	-17.96(-2.31%)
Mar 07, 2024	769.45	790.54	758.76	777.75	3,985,628	+0.39(+0.05%)
Mar 06, 2024	781.86	785.41	771.61	777.36	2,521,248	+2.17(+0.28%)
Mar 05, 2024	782.88	786.09	766.89	775.18	3,175,757	-14.64(-1.85%)
Mar 04, 2024	793.98	798.30	783.73	789.83	3,862,642	+10.13(+1.30%)
Mar 01, 2024	766.64	781.65	761.76	779.70	4,260,750	+28.35(+3.77%)
Feb 29, 2024	750.75	754.12	741.72	751.35	3,934,344	-3.95(-0.52%)
Feb 28, 2024	759.89	760.64	749.33	755.29	2,723,064	-7.34(-0.96%)
Feb 27, 2024	752.56	770.56	743.13	762.63	2,776,301	-6.90(-0.90%)
Feb 26, 2024	768.91	777.81	766.74	769.53	2,248,224	+2.37(+0.31%)
Feb 23, 2024	771.61	775.24	759.90	767.16	2,402,240	-0.10(-0.01%)
Feb 22, 2024	761.22	772.72	753.93	767.26	3,172,603	+23.66(+3.18%)
Feb 21, 2024	735.80	747.18	730.97	743.60	3,553,058	-9.72(-1.29%)
Feb 20, 2024	787.55	790.92	750.87	753.32	4,712,100	-26.32(-3.38%)
Feb 16, 2024	768.64	792.01	761.14	779.64	5,028,351	+24.21(+3.20%)
Feb 15, 2024	753.46	760.63	747.69	755.43	2,513,892	+0.47(+0.06%)
Feb 14, 2024	743.51	761.69	742.70	754.97	3,408,885	+15.59(+2.11%)
Feb 13, 2024	726.65	739.38	726.65	739.38	2,871,240	+5.68(+0.77%)
Feb 12, 2024	737.22	737.22	722.93	733.69	2,944,805	-2.88(-0.39%)
Feb 09, 2024	731.94	742.09	730.06	736.58	2,847,675	+4.46(+0.61%)
Feb 08, 2024	724.80	737.41	722.24	732.12	4,811,281	+10.25(+1.42%)
Feb 07, 2024	706.94	737.40	703.60	721.87	5,815,724	+20.25(+2.89%)
Feb 06, 2024	738.41	738.41	687.76	701.62	8,227,378	-1.16(-0.17%)
Feb 05, 2024	687.68	708.43	679.23	702.78	7,604,199	+38.36(+5.77%)
Feb 02, 2024	659.17	669.36	656.54	664.42	3,033,918	+7.18(+1.09%)
Feb 01, 2024	644.20	657.32	640.06	657.23	2,503,817	+14.75(+2.30%)
Jan 31, 2024	647.23	660.34	633.92	642.49	4,740,511	+0.63(+0.10%)
Jan 30, 2024	642.58	643.67	637.90	641.86	2,015,151	-0.02(-0.00%)
Jan 29, 2024	638.40	642.53	636.67	641.88	2,729,824	+5.72(+0.90%)
Jan 26, 2024	634.27	636.50	627.45	636.16	2,422,071	+11.57(+1.85%)
Jan 25, 2024	624.33	629.55	621.66	624.58	2,418,736	-6.05(-0.96%)
Jan 24, 2024	630.45	640.05	628.94	630.63	2,286,816	+4.00(+0.64%)
Jan 23, 2024	624.65	626.95	611.85	626.63	2,552,292	-1.19(-0.19%)
Jan 22, 2024	626.95	629.58	621.98	627.83	2,038,707	+2.29(+0.37%)
Jan 19, 2024	619.38	626.54	617.00	625.54	3,140,227	+5.20(+0.84%)
Jan 18, 2024	618.27	620.86	609.74	620.33	3,400,509	-5.53(-0.88%)
Jan 17, 2024	636.36	637.42	622.16	625.87	2,134,055	-5.63(-0.89%)
Jan 16, 2024	640.79	644.60	630.60	631.50	2,424,008	-8.31(-1.30%)
Jan 12, 2024	635.11	640.88	629.95	639.81	2,078,331	+7.16(+1.13%)
Jan 11, 2024	631.32	636.66	625.10	632.64	2,701,722	+5.50(+0.88%)
Jan 10, 2024	625.45	633.97	622.73	627.14	2,689,356	+4.69(+0.75%)
Jan 09, 2024	627.05	631.36	620.70	622.45	2,931,688	-0.55(-0.09%)
Jan 08, 2024	619.42	623.03	606.64	623.00	2,464,317	+7.44(+1.21%)
Jan 05, 2024	611.03	616.94	607.24	615.56	2,423,780	+4.03(+0.66%)
Jan 04, 2024	622.23	633.33	610.30	611.53	6,296,055	-3.19(-0.52%)
Jan 03, 2024	597.10	616.84	595.90	614.71	5,147,121	+25.38(+4.31%)
Jan 02, 2024	577.60	589.85	576.25	589.33	3,246,093	+9.23(+1.59%)
Dec 29, 2023	580.03	583.33	576.67	580.10	2,009,781	+2.06(+0.36%)
Dec 28, 2023	579.16	583.85	577.19	578.04	1,982,374	-0.66(-0.11%)
Dec 27, 2023	567.74	580.86	567.74	578.70	2,172,550	+10.79(+1.90%)
Dec 26, 2023	566.74	570.00	564.89	567.91	1,699,800	+0.28(+0.05%)
Dec 22, 2023	570.25	573.11	564.67	567.63	2,236,895	-1.60(-0.28%)
Dec 21, 2023	568.64	572.22	564.28	569.23	1,795,473	+1.78(+0.31%)
Dec 20, 2023	573.69	577.05	567.27	567.45	2,622,508	-9.55(-1.66%)
Dec 19, 2023	577.44	582.28	574.46	577.00	2,202,834	+0.05(+0.01%)
Dec 18, 2023	573.68	580.23	572.91	576.96	3,047,970	+7.68(+1.35%)
Dec 15, 2023	569.33	570.93	558.93	569.27	5,352,791	-1.62(-0.28%)
Dec 14, 2023	591.62	591.62	565.94	570.89	5,298,896	-23.72(-3.99%)
Dec 13, 2023	580.44	595.77	579.49	594.61	3,229,202	+12.68(+2.18%)
Dec 12, 2023	579.18	583.01	575.37	581.93	2,860,308	+0.72(+0.12%)
Dec 11, 2023	595.76	598.28	564.66	581.21	5,640,410	-13.94(-2.34%)
Dec 08, 2023	586.15	595.40	581.94	595.16	2,458,689	+9.73(+1.66%)
Dec 07, 2023	585.43	586.02	574.82	585.42	2,104,537	-0.98(-0.17%)
Dec 06, 2023	587.88	591.03	581.57	586.40	2,102,540	+1.10(+0.19%)
Dec 05, 2023	580.46	588.94	576.57	585.30	1,971,359	+2.46(+0.42%)
Dec 04, 2023	579.31	584.25	571.55	582.85	2,589,096	+1.63(+0.28%)
Dec 01, 2023	588.84	599.06	580.18	581.21	3,656,267	-6.97(-1.18%)
Nov 30, 2023	588.60	593.35	583.37	588.18	5,685,321	-0.82(-0.14%)
Nov 29, 2023	589.33	591.66	581.61	589.00	1,917,467	+0.26(+0.04%)
Nov 28, 2023	589.13	592.50	586.51	588.74	1,800,706	+0.07(+0.01%)
Nov 27, 2023	598.26	600.77	588.28	588.67	2,641,084	-9.52(-1.59%)
Nov 24, 2023	595.47	600.58	594.09	598.19	1,348,199	+5.98(+1.01%)
Nov 22, 2023	592.52	596.28	583.91	592.21	2,062,664	+2.48(+0.42%)
Nov 21, 2023	595.54	598.65	588.91	589.73	1,858,933	-4.98(-0.84%)
Nov 20, 2023	588.58	601.93	587.83	594.71	2,841,069	+5.86(+1.00%)
Nov 17, 2023	589.58	593.29	584.37	588.85	2,641,507	+2.95(+0.50%)
Nov 16, 2023	588.64	592.21	578.93	585.90	3,044,095	+0.21(+0.04%)
Nov 15, 2023	607.92	609.94	581.59	585.69	4,305,883	-22.17(-3.65%)
Nov 14, 2023	605.28	613.06	599.75	607.86	3,844,623	-0.76(-0.12%)
Nov 13, 2023	590.38	614.62	574.29	608.62	5,780,848	+14.90(+2.51%)
Nov 10, 2023	591.03	594.86	582.09	593.72	3,674,607	+6.35(+1.08%)
Nov 09, 2023	610.66	611.54	579.54	587.37	6,317,240	-27.62(-4.49%)
Nov 08, 2023	603.60	621.69	588.23	615.00	7,816,914	+19.07(+3.20%)
Nov 07, 2023	593.01	597.92	586.19	595.93	3,188,645	+4.71(+0.80%)
Nov 06, 2023	567.29	593.72	567.20	591.22	4,003,036	+27.20(+4.82%)
Nov 03, 2023	574.57	579.10	563.39	564.02	3,157,818	-12.40(-2.15%)
Nov 02, 2023	574.47	593.45	568.17	576.42	5,215,408	+25.66(+4.66%)

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.

Eli Lilly (NY: LLY )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Eli Lilly (NY: LLY )

Historical Prices

Sections

Services

Sweetwater Reporter