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

Eli Lilly (NY: LLY )

425.79 -1.52 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 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 (%)
May 26, 2023 424.90 431.67 423.67 425.79 2,338,607 -1.52(-0.36%)
May 25, 2023 426.38 428.20 419.80 427.31 2,882,710 +1.54(+0.36%)
May 24, 2023 424.00 428.96 420.26 425.77 3,132,062 +2.56(+0.60%)
May 23, 2023 432.92 435.89 421.51 423.21 4,491,862 -10.78(-2.48%)
May 22, 2023 444.31 454.95 432.39 433.99 4,397,323 -8.39(-1.90%)
May 19, 2023 439.00 447.51 439.00 442.38 3,442,939 +4.49(+1.03%)
May 18, 2023 436.50 439.52 433.60 437.89 2,267,945 +0.42(+0.10%)
May 17, 2023 438.80 438.95 432.73 437.47 2,273,915 +0.82(+0.19%)
May 16, 2023 434.20 438.48 430.66 436.65 2,129,023 +2.14(+0.49%)
May 15, 2023 435.37 436.00 430.67 434.51 2,234,681 +0.08(+0.02%)
May 12, 2023 440.16 445.54 434.42 434.43 3,939,277 +0.01(+0.00%)
May 11, 2023 435.57 435.72 430.00 434.42 2,602,501 -0.37(-0.08%)
May 10, 2023 424.95 437.25 424.95 434.79 2,773,469 +7.52(+1.76%)
May 09, 2023 430.65 434.47 426.93 427.27 2,608,455 -4.33(-1.00%)
May 08, 2023 425.09 433.87 421.90 431.60 2,484,699 +4.90(+1.15%)
May 05, 2023 426.99 430.15 423.46 426.70 2,760,532 -0.63(-0.15%)
May 04, 2023 430.33 431.58 424.12 427.33 4,080,802 -2.74(-0.64%)
May 03, 2023 413.95 433.07 413.24 430.07 10,155,237 +26.92(+6.68%)
May 02, 2023 405.94 410.47 398.22 403.15 3,894,349 -1.61(-0.40%)
May 01, 2023 396.23 406.29 391.24 404.76 4,100,205 +9.92(+2.51%)
Apr 28, 2023 396.97 403.26 391.49 394.83 5,399,254 +5.50(+1.41%)
Apr 27, 2023 390.25 397.02 379.78 389.34 4,993,396 +14.04(+3.74%)
Apr 26, 2023 380.13 380.51 369.72 375.29 3,275,260 -8.55(-2.23%)
Apr 25, 2023 384.05 389.47 383.00 383.84 2,655,288 +1.49(+0.39%)
Apr 24, 2023 384.24 386.05 380.63 382.36 2,065,145 -1.89(-0.49%)
Apr 21, 2023 377.03 385.27 377.02 384.24 3,692,051 +10.40(+2.78%)
Apr 20, 2023 370.43 375.08 368.80 373.84 2,773,432 +4.33(+1.17%)
Apr 19, 2023 369.59 370.32 366.40 369.51 2,178,851 +0.56(+0.15%)
Apr 18, 2023 372.03 373.29 368.70 368.95 1,930,363 -2.43(-0.66%)
Apr 17, 2023 374.03 374.92 370.20 371.38 2,065,162 -2.37(-0.64%)
Apr 14, 2023 373.27 375.33 371.54 373.76 2,293,881 -0.42(-0.11%)
Apr 13, 2023 371.65 374.59 369.35 374.18 2,847,074 +6.08(+1.65%)
Apr 12, 2023 363.08 371.47 362.39 368.09 2,679,597 +5.00(+1.38%)
Apr 11, 2023 366.81 367.84 362.65 363.10 2,035,817 -2.95(-0.81%)
Apr 10, 2023 367.23 367.39 362.10 366.05 1,872,883 -1.29(-0.35%)
Apr 06, 2023 363.90 368.54 363.31 367.33 3,540,897 +6.03(+1.67%)
Apr 05, 2023 357.15 363.90 357.00 361.30 3,451,471 +7.60(+2.15%)
Apr 04, 2023 351.16 358.07 350.36 353.70 3,594,954 +3.87(+1.11%)
Apr 03, 2023 342.35 350.62 341.41 349.83 3,047,256 +7.30(+2.13%)
Mar 31, 2023 341.11 342.76 339.81 342.53 2,941,209 +2.72(+0.80%)
Mar 30, 2023 335.20 340.42 335.20 339.81 2,152,400 +4.81(+1.43%)
Mar 29, 2023 338.12 338.89 333.71 335.00 2,750,690 -1.77(-0.53%)
Mar 28, 2023 334.93 337.95 333.85 336.77 2,439,608 +3.04(+0.91%)
Mar 27, 2023 326.95 335.35 322.42 333.73 3,113,077 -1.53(-0.46%)
Mar 24, 2023 332.13 336.06 327.92 335.26 2,799,435 +3.48(+1.05%)
Mar 23, 2023 330.03 334.47 329.35 331.78 2,710,444 +1.67(+0.50%)
Mar 22, 2023 330.91 334.73 329.79 330.11 2,478,728 -0.11(-0.03%)
Mar 21, 2023 333.52 333.57 327.23 330.22 3,249,030 -2.51(-0.76%)
Mar 20, 2023 328.33 333.07 328.16 332.73 3,549,928 +4.41(+1.34%)
Mar 17, 2023 330.64 334.08 327.25 328.33 8,702,395 -0.35(-0.11%)
Mar 16, 2023 326.79 330.84 324.20 328.68 3,507,376 +0.06(+0.02%)
Mar 15, 2023 325.15 330.50 323.66 328.62 4,773,400 +2.39(+0.73%)
Mar 14, 2023 323.21 326.43 320.61 326.22 4,224,381 +2.57(+0.79%)
Mar 13, 2023 316.42 330.94 316.42 323.65 5,293,394 +9.45(+3.01%)
Mar 10, 2023 318.02 325.68 313.52 314.20 4,609,340 -1.83(-0.58%)
Mar 09, 2023 311.50 317.94 311.50 316.03 3,930,052 +4.30(+1.38%)
Mar 08, 2023 309.69 312.22 308.52 311.73 2,381,591 +1.90(+0.61%)
Mar 07, 2023 318.17 319.52 308.80 309.82 2,626,584 -8.31(-2.61%)
Mar 06, 2023 316.12 319.41 315.68 318.13 2,681,177 +0.53(+0.17%)
Mar 03, 2023 315.55 319.33 314.42 317.60 3,010,760 +3.37(+1.07%)
Mar 02, 2023 310.98 315.48 309.72 314.23 2,911,834 +0.88(+0.28%)
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.