Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eli Lilly
(NY:
LLY
)
733.51
+8.64 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
543.53
544.12
530.29
535.20
2,982,321
-7.29(-1.34%)
Sep 28, 2023
549.34
549.70
539.45
542.50
2,186,457
-5.29(-0.97%)
Sep 27, 2023
547.91
549.71
541.71
547.79
2,011,305
-0.25(-0.05%)
Sep 26, 2023
548.72
552.14
546.03
548.03
1,871,016
-2.27(-0.41%)
Sep 25, 2023
548.12
550.39
549.44
550.31
1,692,221
+1.74(+0.32%)
Sep 22, 2023
546.84
553.50
545.66
548.56
2,366,586
+0.41(+0.07%)
Sep 21, 2023
565.15
565.96
540.55
548.15
4,065,736
-19.44(-3.42%)
Sep 20, 2023
571.36
573.18
567.15
567.60
1,877,092
-5.30(-0.93%)
Sep 19, 2023
569.57
576.33
568.58
572.89
2,193,473
+3.67(+0.64%)
Sep 18, 2023
575.92
575.92
562.38
569.23
2,732,997
-4.36(-0.76%)
Sep 15, 2023
589.87
591.93
573.00
573.59
5,962,638
-15.89(-2.70%)
Sep 14, 2023
597.09
599.68
587.89
589.49
3,255,847
-7.24(-1.21%)
Sep 13, 2023
592.52
598.59
589.58
596.73
3,137,562
-0.42(-0.07%)
Sep 12, 2023
588.85
598.97
585.74
597.15
3,222,893
+3.73(+0.63%)
Sep 11, 2023
585.04
596.01
582.38
593.42
3,889,947
+9.07(+1.55%)
Sep 08, 2023
570.27
585.44
569.17
584.35
4,326,636
+13.18(+2.31%)
Sep 07, 2023
562.16
574.24
560.60
571.17
3,719,839
+13.23(+2.37%)
Sep 06, 2023
559.00
559.57
550.72
557.94
2,432,963
+1.75(+0.32%)
Sep 05, 2023
557.22
559.91
554.71
556.19
2,265,106
+1.08(+0.19%)
Sep 01, 2023
554.32
557.20
551.52
555.11
2,038,162
+2.90(+0.52%)
Aug 31, 2023
545.06
555.41
541.05
552.21
3,054,220
+6.19(+1.13%)
Aug 30, 2023
553.02
555.75
545.08
546.02
2,198,815
-5.89(-1.07%)
Aug 29, 2023
551.46
554.35
547.89
551.91
1,707,124
-0.02(-0.00%)
Aug 28, 2023
548.15
554.23
548.14
551.93
1,378,454
+0.27(+0.05%)
Aug 25, 2023
547.66
554.10
545.12
551.66
1,854,309
+5.63(+1.03%)
Aug 24, 2023
550.72
554.98
545.34
546.03
1,782,951
-5.34(-0.97%)
Aug 23, 2023
554.72
555.00
546.24
551.37
2,128,637
-0.30(-0.05%)
Aug 22, 2023
547.56
554.10
545.32
551.67
1,943,754
+3.60(+0.66%)
Aug 21, 2023
545.03
551.51
543.79
548.08
2,313,330
+3.61(+0.66%)
Aug 18, 2023
533.11
545.80
531.98
544.47
2,969,321
+8.74(+1.63%)
Aug 17, 2023
541.26
546.83
535.46
535.73
2,558,747
-8.55(-1.57%)
Aug 16, 2023
545.43
550.88
540.55
544.28
2,605,972
-0.38(-0.07%)
Aug 15, 2023
535.80
545.33
531.86
544.66
2,835,014
+8.59(+1.60%)
Aug 14, 2023
529.37
540.35
527.35
536.07
3,995,140
+10.81(+2.06%)
Aug 11, 2023
520.72
528.77
517.02
525.26
2,538,829
+6.90(+1.33%)
Aug 10, 2023
520.48
525.71
517.01
518.36
4,131,676
-4.86(-0.93%)
Aug 09, 2023
517.39
529.48
513.93
523.22
5,406,503
+4.60(+0.89%)
Aug 08, 2023
503.11
534.92
499.83
518.62
15,172,910
+67.13(+14.87%)
Aug 07, 2023
450.66
452.40
448.00
451.48
2,459,283
+4.56(+1.02%)
Aug 04, 2023
446.67
449.88
444.33
446.92
1,881,116
+0.33(+0.07%)
Aug 03, 2023
448.19
451.50
445.69
446.59
2,428,055
-5.29(-1.17%)
Aug 02, 2023
452.62
459.00
448.74
451.88
2,380,576
+1.38(+0.31%)
Aug 01, 2023
452.74
454.75
448.87
450.50
1,749,499
-1.45(-0.32%)
Jul 31, 2023
456.39
456.39
448.22
451.95
2,122,473
-3.91(-0.86%)
Jul 28, 2023
452.53
456.94
449.19
455.86
1,446,606
+3.47(+0.77%)
Jul 27, 2023
450.73
456.06
449.67
452.39
1,894,343
+1.39(+0.31%)
Jul 26, 2023
452.40
452.40
444.00
451.00
1,970,794
-3.93(-0.86%)
Jul 25, 2023
455.14
458.28
453.99
454.92
1,749,257
-1.77(-0.39%)
Jul 24, 2023
459.36
462.98
455.05
456.69
2,202,953
-2.70(-0.59%)
Jul 21, 2023
462.75
464.37
459.33
459.40
2,239,726
-1.77(-0.38%)
Jul 20, 2023
452.55
462.56
452.42
461.17
2,639,143
+10.20(+2.26%)
Jul 19, 2023
448.82
452.40
445.99
450.96
2,225,432
+2.35(+0.52%)
Jul 18, 2023
444.39
450.73
442.49
448.62
2,250,072
+4.04(+0.91%)
Jul 17, 2023
446.88
448.03
440.72
444.58
2,361,740
-2.31(-0.52%)
Jul 14, 2023
438.58
447.87
438.35
446.89
2,972,022
+14.67(+3.40%)
Jul 13, 2023
437.71
439.71
431.86
432.21
2,880,641
-5.87(-1.34%)
Jul 12, 2023
435.96
441.76
432.52
438.08
3,125,599
+1.20(+0.28%)
Jul 11, 2023
447.43
447.98
435.11
436.88
3,593,114
-13.69(-3.04%)
Jul 10, 2023
450.37
452.07
447.14
450.57
2,022,882
+1.07(+0.24%)
Jul 07, 2023
459.68
460.96
448.66
449.49
2,931,516
-11.07(-2.40%)
Jul 06, 2023
460.47
464.92
458.98
460.56
2,205,391
-2.48(-0.53%)
Jul 05, 2023
459.46
464.58
457.37
463.04
2,142,607
+4.26(+0.93%)
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
.