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

Eli Lilly (NY: LLY )

588.15 +2.47 (+0.42%)
Official Closing Price Updated: 4:00 PM EST, Dec 5, 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 (%)
Dec 04, 2023 582.13 587.09 574.33 585.68 2,576,568 +1.64(+0.28%)
Dec 01, 2023 591.70 601.97 583.00 584.04 3,638,575 -7.00(-1.18%)
Nov 30, 2023 591.46 596.23 586.21 591.04 5,657,811 -0.82(-0.14%)
Nov 29, 2023 592.20 594.54 584.44 591.86 1,908,189 +0.26(+0.04%)
Nov 28, 2023 592.00 595.38 589.36 591.60 1,791,993 +0.07(+0.01%)
Nov 27, 2023 601.17 603.69 591.14 591.53 2,628,304 -9.57(-1.59%)
Nov 24, 2023 598.36 603.50 596.98 601.10 1,341,676 +6.01(+1.01%)
Nov 22, 2023 595.40 599.18 586.75 595.09 2,052,683 +2.49(+0.42%)
Nov 21, 2023 598.44 601.56 591.77 592.60 1,849,938 -5.00(-0.84%)
Nov 20, 2023 591.44 604.86 590.69 597.60 2,827,322 +5.89(+1.00%)
Nov 17, 2023 592.45 596.18 587.21 591.71 2,628,725 +2.96(+0.50%)
Nov 16, 2023 591.50 595.09 581.75 588.75 3,029,365 +0.21(+0.04%)
Nov 15, 2023 610.88 612.91 584.42 588.54 4,285,048 -22.28(-3.65%)
Nov 14, 2023 608.22 616.04 602.67 610.82 3,826,020 -0.76(-0.12%)
Nov 13, 2023 593.25 617.61 577.08 611.58 5,752,875 +14.97(+2.51%)
Nov 10, 2023 593.90 597.75 584.92 596.61 3,656,826 +6.38(+1.08%)
Nov 09, 2023 613.63 614.51 582.35 590.23 6,286,671 -27.76(-4.49%)
Nov 08, 2023 606.54 624.72 591.09 617.99 7,779,089 +19.16(+3.20%)
Nov 07, 2023 595.90 600.83 589.04 598.82 3,173,215 +4.73(+0.80%)
Nov 06, 2023 570.05 596.61 569.96 594.09 3,983,666 +27.33(+4.82%)
Nov 03, 2023 577.36 581.92 566.13 566.76 3,142,537 -12.46(-2.15%)
Nov 02, 2023 577.26 596.34 570.93 579.22 5,190,171 +25.78(+4.66%)
Nov 01, 2023 553.98 557.40 550.24 553.44 2,939,928 +0.53(+0.10%)
Oct 31, 2023 567.92 568.56 546.60 552.91 3,667,614 -11.76(-2.08%)
Oct 30, 2023 570.16 572.15 561.51 564.67 2,294,848 +5.47(+0.98%)
Oct 27, 2023 561.97 569.76 555.61 559.20 2,722,381 -7.86(-1.39%)
Oct 26, 2023 578.93 579.93 565.12 567.05 2,851,248 -18.33(-3.13%)
Oct 25, 2023 595.84 598.59 584.79 585.38 2,286,871 -5.96(-1.01%)
Oct 24, 2023 578.93 593.43 578.04 591.34 2,637,073 +15.75(+2.74%)
Oct 23, 2023 584.98 587.25 575.08 575.59 2,786,787 -7.98(-1.37%)
Oct 20, 2023 588.91 595.82 579.81 583.56 3,673,631 -6.15(-1.04%)
Oct 19, 2023 603.88 603.88 577.27 589.71 3,499,252 -16.41(-2.71%)
Oct 18, 2023 606.12 614.74 602.13 606.12 2,053,674 -1.07(-0.18%)
Oct 17, 2023 617.86 619.26 601.42 607.19 2,916,594 -8.32(-1.35%)
Oct 16, 2023 609.86 620.84 607.31 615.50 2,946,939 +7.43(+1.22%)
Oct 13, 2023 616.75 628.81 601.45 608.08 3,979,693 -1.30(-0.21%)
Oct 12, 2023 604.34 611.87 601.09 609.37 4,070,486 +5.21(+0.86%)
Oct 11, 2023 595.10 607.67 583.93 604.16 5,859,293 +25.92(+4.48%)
Oct 10, 2023 568.95 584.87 568.68 578.24 3,527,298 +7.54(+1.32%)
Oct 09, 2023 562.98 578.72 562.54 570.71 4,215,701 +6.53(+1.16%)
Oct 06, 2023 543.00 565.32 541.71 564.18 4,754,018 +23.70(+4.38%)
Oct 05, 2023 532.56 541.50 530.63 540.48 2,955,746 +10.00(+1.89%)
Oct 04, 2023 524.59 535.19 522.66 530.48 2,267,445 +6.26(+1.19%)
Oct 03, 2023 535.01 536.35 515.62 524.22 3,271,734 -13.08(-2.43%)
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.