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

Eli Lilly (NY: LLY )

844.27 -26.09 (-3.00%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 869.10 873.50 841.49 844.27 3,222,380 -27.59(-3.16%)
Feb 13, 2025 877.07 883.50 867.80 871.86 2,470,915 -1.11(-0.13%)
Feb 12, 2025 856.93 877.78 856.11 872.97 2,532,800 +7.97(+0.92%)
Feb 11, 2025 867.03 874.19 860.50 865.00 1,944,436 -3.88(-0.45%)
Feb 10, 2025 877.72 880.00 859.37 868.88 3,063,071 -9.43(-1.07%)
Feb 07, 2025 876.53 889.36 869.62 878.31 4,426,130 +7.94(+0.91%)
Feb 06, 2025 839.52 887.74 835.61 870.37 7,136,725 +28.19(+3.35%)
Feb 05, 2025 835.15 846.90 831.06 842.18 4,568,767 +16.11(+1.95%)
Feb 04, 2025 811.05 829.04 805.93 826.07 4,297,803 +15.64(+1.93%)
Feb 03, 2025 804.27 817.96 801.75 810.43 2,807,747 -0.65(-0.08%)
Jan 31, 2025 823.00 827.35 811.03 811.08 2,562,619 -12.15(-1.48%)
Jan 30, 2025 808.41 824.62 805.00 823.23 2,642,182 +19.15(+2.38%)
Jan 29, 2025 806.99 809.12 799.00 804.08 1,826,511 -0.91(-0.11%)
Jan 28, 2025 807.24 816.15 800.11 804.99 2,806,663 -3.18(-0.39%)
Jan 27, 2025 778.71 809.25 778.71 808.17 3,913,437 +22.76(+2.90%)
Jan 24, 2025 761.95 789.29 760.49 785.41 4,170,628 +18.81(+2.45%)
Jan 23, 2025 747.66 766.60 744.25 766.60 3,124,825 +12.62(+1.67%)
Jan 22, 2025 745.58 760.37 739.05 753.98 3,736,771 +11.63(+1.57%)
Jan 21, 2025 731.27 743.28 726.53 742.35 5,126,620 +16.63(+2.29%)
Jan 17, 2025 747.83 755.28 725.01 725.72 5,560,329 -31.88(-4.21%)
Jan 16, 2025 747.50 765.51 746.40 757.60 3,064,885 +10.86(+1.45%)
Jan 15, 2025 749.00 754.60 735.26 746.74 5,729,017 +1.83(+0.25%)
Jan 14, 2025 784.23 784.23 729.00 744.91 10,361,882 -52.57(-6.59%)
Jan 13, 2025 794.40 805.34 783.61 797.48 3,685,572 -2.42(-0.30%)
Jan 10, 2025 791.93 800.00 784.86 799.90 3,973,150 +12.68(+1.61%)
Jan 08, 2025 773.83 792.56 770.66 787.22 3,478,459 +13.93(+1.80%)
Jan 07, 2025 764.90 783.96 761.62 773.29 3,573,351 +8.19(+1.07%)
Jan 06, 2025 783.72 784.76 763.35 765.10 3,989,007 -16.88(-2.16%)
Jan 03, 2025 778.17 785.84 775.53 781.98 1,799,995 +3.91(+0.50%)
Jan 02, 2025 780.59 787.00 771.77 778.07 1,939,029 +6.07(+0.79%)
Dec 31, 2024 772.00 0 -1.84(-0.24%)
Dec 30, 2024 777.91 779.76 771.00 773.84 1,718,210 -9.33(-1.19%)
Dec 27, 2024 790.00 793.29 779.22 783.17 2,096,537 -10.97(-1.38%)
Dec 26, 2024 794.12 803.91 791.50 794.14 1,274,245 -1.53(-0.19%)
Dec 24, 2024 791.37 797.75 787.10 795.67 1,165,930 -0.61(-0.08%)
Dec 23, 2024 785.17 799.36 773.07 796.28 3,619,866 +28.52(+3.71%)
Dec 20, 2024 811.35 811.35 766.61 767.76 9,942,517 +11.37(+1.50%)
Dec 19, 2024 765.10 772.97 752.39 756.39 2,247,375 -8.32(-1.09%)
Dec 18, 2024 775.00 779.00 762.50 764.71 3,349,927 -13.91(-1.79%)
Dec 17, 2024 777.86 788.00 772.43 778.62 3,923,180 -0.38(-0.05%)
Dec 16, 2024 792.00 799.78 775.25 779.00 3,557,423 -10.12(-1.28%)
Dec 13, 2024 777.13 794.25 772.99 789.12 3,059,405 +6.77(+0.87%)
Dec 12, 2024 796.73 801.84 778.39 782.35 2,821,967 -13.68(-1.72%)
Dec 11, 2024 795.25 799.50 786.37 796.03 3,509,516 -3.55(-0.44%)
Dec 10, 2024 809.27 814.00 797.00 799.58 2,693,525 -4.00(-0.50%)
Dec 09, 2024 823.70 823.70 801.28 803.58 3,171,279 -23.13(-2.80%)
Dec 06, 2024 827.68 841.00 825.69 826.71 3,047,129 +1.09(+0.13%)
Dec 05, 2024 827.78 831.13 817.46 825.62 2,418,188 -4.22(-0.51%)
Dec 04, 2024 828.10 846.46 820.50 829.84 3,869,235 +16.51(+2.03%)
Dec 03, 2024 802.93 817.13 801.61 813.33 2,781,024 +13.53(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.