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
)
770.00
-1.12 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2022
315.97
320.79
313.89
318.03
2,787,143
+1.21(+0.38%)
Jun 29, 2022
312.07
318.49
311.57
316.82
2,612,066
+5.28(+1.69%)
Jun 28, 2022
320.27
322.77
310.70
311.54
2,801,535
-9.47(-2.95%)
Jun 27, 2022
318.03
324.52
315.84
321.01
3,281,825
+1.62(+0.51%)
Jun 24, 2022
313.44
319.59
312.91
319.39
5,556,299
+12.65(+4.13%)
Jun 23, 2022
303.58
307.20
301.31
306.74
3,801,518
+5.92(+1.97%)
Jun 22, 2022
291.28
303.73
290.80
300.82
4,624,272
+9.17(+3.14%)
Jun 21, 2022
286.79
293.56
284.76
291.65
2,876,068
+6.32(+2.21%)
Jun 17, 2022
284.46
295.23
284.14
285.33
7,034,568
+2.78(+0.98%)
Jun 16, 2022
284.65
284.65
277.69
282.56
2,679,953
-4.83(-1.68%)
Jun 15, 2022
286.02
290.67
283.01
287.38
2,008,183
+2.16(+0.76%)
Jun 14, 2022
283.64
286.41
281.79
285.23
2,469,482
-0.48(-0.17%)
Jun 13, 2022
284.87
287.55
282.99
285.71
2,955,126
-5.62(-1.93%)
Jun 10, 2022
293.51
295.89
291.19
291.33
2,519,864
-6.12(-2.06%)
Jun 09, 2022
305.64
305.95
297.31
297.45
2,003,451
-10.04(-3.27%)
Jun 08, 2022
306.45
309.46
304.86
307.49
2,736,387
+1.36(+0.45%)
Jun 07, 2022
298.18
306.18
297.22
306.13
3,722,715
+8.57(+2.88%)
Jun 06, 2022
309.10
309.10
297.29
297.56
3,789,204
+1.68(+0.57%)
Jun 03, 2022
296.38
299.96
294.95
295.88
2,538,583
-0.76(-0.26%)
Jun 02, 2022
304.63
304.72
292.46
296.64
3,773,885
-8.48(-2.78%)
Jun 01, 2022
307.44
307.89
299.74
305.13
2,785,000
-2.31(-0.75%)
May 31, 2022
310.57
312.37
303.12
307.44
6,419,691
-9.85(-3.10%)
May 27, 2022
306.67
317.88
305.31
317.29
3,766,336
+9.83(+3.20%)
May 26, 2022
299.39
307.90
297.80
307.46
3,348,302
+6.33(+2.10%)
May 25, 2022
301.13
304.48
298.81
301.14
3,257,505
+1.03(+0.34%)
May 24, 2022
297.90
301.79
294.06
300.11
2,859,326
+3.30(+1.11%)
May 23, 2022
294.85
299.09
293.62
296.81
2,928,350
+3.68(+1.26%)
May 20, 2022
285.17
293.52
283.39
293.13
3,187,806
+12.34(+4.39%)
May 19, 2022
287.96
287.96
278.93
280.79
3,218,990
-8.75(-3.02%)
May 18, 2022
294.26
296.81
288.40
289.54
2,203,344
-6.09(-2.06%)
May 17, 2022
294.26
297.60
287.78
295.63
2,604,152
+1.98(+0.67%)
May 16, 2022
286.52
303.52
286.02
293.65
5,215,986
+7.60(+2.66%)
May 13, 2022
287.03
287.20
281.03
286.05
2,383,262
+0.79(+0.28%)
May 12, 2022
276.98
285.44
276.97
285.26
2,424,328
+5.00(+1.78%)
May 11, 2022
277.31
287.90
276.65
280.26
2,685,243
+0.97(+0.35%)
May 10, 2022
285.45
286.85
278.61
279.29
3,212,977
-3.45(-1.22%)
May 09, 2022
286.93
288.32
280.22
282.75
3,554,383
-7.50(-2.58%)
May 06, 2022
283.66
291.56
282.05
290.24
2,998,403
+4.43(+1.55%)
May 05, 2022
286.84
288.38
281.83
285.81
3,191,894
-2.47(-0.86%)
May 04, 2022
282.03
290.32
277.75
288.29
2,806,427
+6.68(+2.37%)
May 03, 2022
282.16
283.31
277.74
281.61
2,157,859
-1.46(-0.51%)
May 02, 2022
284.70
286.27
277.91
283.07
2,854,011
-2.51(-0.88%)
Apr 29, 2022
289.16
290.64
282.66
285.58
4,016,856
-5.02(-1.73%)
Apr 28, 2022
289.35
293.77
282.09
290.60
6,022,399
+11.91(+4.27%)
Apr 27, 2022
276.75
281.67
274.30
278.70
2,405,716
+2.21(+0.80%)
Apr 26, 2022
279.76
283.70
276.45
276.49
2,216,341
-2.32(-0.83%)
Apr 25, 2022
272.50
279.54
270.62
278.81
2,465,197
+6.32(+2.32%)
Apr 22, 2022
282.81
283.13
272.16
272.48
2,843,307
-10.64(-3.76%)
Apr 21, 2022
286.35
286.87
280.23
283.12
2,778,496
-3.24(-1.13%)
Apr 20, 2022
290.36
292.30
285.75
286.35
2,668,463
-4.00(-1.38%)
Apr 19, 2022
291.72
292.97
287.21
290.35
2,068,444
-1.77(-0.61%)
Apr 18, 2022
294.32
295.29
290.14
292.12
1,617,564
-2.97(-1.01%)
Apr 14, 2022
296.94
297.64
293.46
295.09
1,941,644
-0.79(-0.27%)
Apr 13, 2022
300.39
301.39
293.67
295.88
2,586,391
-5.29(-1.76%)
Apr 12, 2022
299.70
302.67
297.36
301.17
2,749,878
-0.86(-0.28%)
Apr 11, 2022
306.07
306.72
301.14
302.03
2,227,471
-2.67(-0.88%)
Apr 08, 2022
301.09
305.38
301.05
304.70
3,094,059
+3.19(+1.06%)
Apr 07, 2022
298.16
306.96
298.16
301.51
4,368,141
+2.53(+0.85%)
Apr 06, 2022
289.45
299.69
288.16
298.98
4,779,824
+13.05(+4.56%)
Apr 05, 2022
285.18
289.20
282.62
285.93
2,377,984
+1.05(+0.37%)
Apr 04, 2022
286.19
288.37
284.43
284.88
3,083,304
-1.22(-0.43%)
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
.