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
)
832.59
+1.33 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 29, 2021
246.26
248.87
244.31
247.21
3,248,287
+1.37(+0.56%)
Oct 28, 2021
242.75
249.14
242.67
245.84
3,489,918
+3.09(+1.27%)
Oct 27, 2021
241.24
246.92
240.96
242.76
3,278,627
+1.68(+0.70%)
Oct 26, 2021
237.25
241.54
241.08
4,672,103
+3.29(+1.38%)
Oct 25, 2021
237.41
238.97
233.39
237.79
2,847,365
+1.26(+0.53%)
Oct 22, 2021
233.82
236.81
232.46
236.53
2,020,588
+2.50(+1.07%)
Oct 21, 2021
237.69
237.69
232.73
234.02
1,770,265
-2.48(-1.05%)
Oct 20, 2021
236.51
238.61
235.84
236.50
1,584,704
+1.37(+0.58%)
Oct 19, 2021
231.97
235.36
231.97
235.13
1,621,454
+3.23(+1.39%)
Oct 18, 2021
230.90
235.47
229.69
231.90
2,623,733
+1.07(+0.46%)
Oct 15, 2021
230.38
232.21
228.83
230.83
2,677,718
+1.16(+0.50%)
Oct 14, 2021
229.99
231.37
227.17
229.68
1,880,489
+0.24(+0.11%)
Oct 13, 2021
227.13
230.87
225.90
229.43
2,170,211
+3.55(+1.57%)
Oct 12, 2021
227.74
228.10
225.10
225.88
1,771,901
-0.86(-0.38%)
Oct 11, 2021
229.69
230.94
226.68
226.75
1,950,204
-0.26(-0.12%)
Oct 08, 2021
226.50
228.82
224.69
227.01
2,641,402
+0.74(+0.33%)
Oct 07, 2021
222.33
227.17
222.21
226.27
2,062,941
+5.17(+2.34%)
Oct 06, 2021
223.73
224.01
219.35
221.10
2,537,941
-2.99(-1.33%)
Oct 05, 2021
219.73
225.67
219.47
224.09
2,887,607
+5.90(+2.70%)
Oct 04, 2021
221.05
223.37
217.57
218.19
4,930,952
-4.60(-2.06%)
Oct 01, 2021
224.15
224.81
218.77
222.78
2,283,449
-1.42(-0.63%)
Sep 30, 2021
225.88
230.13
224.01
224.20
3,902,713
+0.67(+0.30%)
Sep 29, 2021
218.73
224.58
217.91
223.53
4,092,114
+8.50(+3.95%)
Sep 28, 2021
219.68
219.69
213.67
215.03
3,696,342
-4.66(-2.12%)
Sep 27, 2021
223.15
224.21
218.93
219.69
2,867,095
-5.12(-2.28%)
Sep 24, 2021
225.87
228.41
224.48
224.81
1,692,748
-0.49(-0.22%)
Sep 23, 2021
222.50
227.26
222.22
225.30
1,970,734
+3.77(+1.70%)
Sep 22, 2021
223.18
224.18
220.91
221.53
2,606,893
-1.81(-0.81%)
Sep 21, 2021
225.18
226.79
222.93
223.35
2,239,139
-1.43(-0.63%)
Sep 20, 2021
221.33
225.83
220.55
224.78
2,888,979
+1.50(+0.67%)
Sep 17, 2021
222.90
223.99
221.47
223.28
4,617,082
-0.91(-0.41%)
Sep 16, 2021
227.14
227.73
222.92
224.19
3,048,512
-2.61(-1.15%)
Sep 15, 2021
226.66
232.28
226.15
226.80
2,888,157
+0.62(+0.27%)
Sep 14, 2021
231.65
232.69
225.10
226.18
3,943,678
-4.73(-2.05%)
Sep 13, 2021
232.93
234.00
228.18
230.91
2,919,356
-1.49(-0.64%)
Sep 10, 2021
235.02
236.66
231.50
232.40
4,780,852
-0.49(-0.21%)
Sep 09, 2021
245.78
246.49
232.57
232.89
5,128,264
-14.40(-5.82%)
Sep 08, 2021
247.05
248.13
246.16
247.29
1,589,502
+0.04(+0.02%)
Sep 07, 2021
251.32
253.09
246.87
247.25
2,477,105
-4.59(-1.82%)
Sep 03, 2021
253.10
253.10
249.17
251.84
1,158,873
-0.04(-0.02%)
Sep 02, 2021
249.78
252.03
248.87
251.88
1,514,806
+2.11(+0.84%)
Sep 01, 2021
250.88
251.10
246.95
249.77
3,047,127
-0.86(-0.34%)
Aug 31, 2021
255.05
255.82
250.22
250.63
2,816,598
-3.90(-1.53%)
Aug 30, 2021
253.29
256.24
251.92
254.54
1,340,456
+2.48(+0.99%)
Aug 27, 2021
254.74
255.33
250.92
252.05
1,896,095
-1.52(-0.60%)
Aug 26, 2021
256.18
257.72
252.86
253.57
1,785,893
-2.47(-0.97%)
Aug 25, 2021
254.99
256.68
253.55
256.05
2,461,540
+1.07(+0.42%)
Aug 24, 2021
258.31
259.51
254.02
254.98
3,850,392
-4.90(-1.89%)
Aug 23, 2021
264.23
264.82
259.77
259.88
2,513,304
-3.00(-1.14%)
Aug 20, 2021
261.40
264.78
261.09
262.88
1,583,770
+0.49(+0.19%)
Aug 19, 2021
258.26
263.79
257.56
262.39
1,959,069
+1.82(+0.70%)
Aug 18, 2021
263.95
266.62
260.09
260.56
2,604,615
-4.06(-1.54%)
Aug 17, 2021
263.12
267.69
259.26
264.63
2,159,731
+2.69(+1.03%)
Aug 16, 2021
257.03
262.25
256.43
261.94
2,703,401
+5.56(+2.17%)
Aug 13, 2021
255.35
257.82
255.22
256.38
1,527,688
+0.72(+0.28%)
Aug 12, 2021
255.40
256.69
253.74
255.66
2,165,043
+0.21(+0.08%)
Aug 11, 2021
260.76
262.06
254.06
255.45
2,908,904
-5.17(-1.99%)
Aug 10, 2021
258.01
262.20
257.46
260.62
2,129,987
+2.21(+0.86%)
Aug 09, 2021
255.91
264.10
255.84
258.41
3,347,658
+3.60(+1.41%)
Aug 06, 2021
254.88
255.61
252.20
254.81
2,228,212
-0.73(-0.28%)
Aug 05, 2021
254.66
256.81
252.77
255.53
2,339,055
+1.66(+0.66%)
Aug 04, 2021
247.61
261.78
247.05
253.87
4,024,255
+6.27(+2.53%)
Aug 03, 2021
236.73
250.87
236.73
247.60
5,588,736
+9.08(+3.81%)
Aug 02, 2021
237.68
239.76
236.25
238.52
2,024,728
+3.00(+1.27%)
Jul 30, 2021
236.88
237.89
234.68
235.52
1,969,646
-1.77(-0.75%)
Jul 29, 2021
239.39
240.11
234.30
237.29
1,989,506
-1.14(-0.48%)
Jul 28, 2021
235.40
240.26
234.69
238.43
1,745,228
+2.83(+1.20%)
Jul 27, 2021
235.73
236.06
234.71
235.60
2,188,232
+0.36(+0.15%)
Jul 26, 2021
234.62
237.24
234.62
235.24
2,769,635
-0.91(-0.38%)
Jul 23, 2021
231.44
236.54
230.75
236.15
2,531,228
+5.47(+2.37%)
Jul 22, 2021
229.51
231.85
228.63
230.68
1,761,170
+1.16(+0.51%)
Jul 21, 2021
228.64
229.59
225.94
229.52
1,707,403
+2.19(+0.97%)
Jul 20, 2021
227.30
229.96
226.27
227.32
2,375,634
+0.85(+0.38%)
Jul 19, 2021
223.51
226.62
223.02
226.47
2,384,036
+1.62(+0.72%)
Jul 16, 2021
224.88
225.41
223.63
224.84
2,304,558
+0.96(+0.43%)
Jul 15, 2021
227.31
228.26
223.13
223.89
3,733,580
-4.72(-2.06%)
Jul 14, 2021
228.06
229.46
227.04
228.61
2,174,699
+1.02(+0.45%)
Jul 13, 2021
228.25
228.90
226.36
227.59
2,041,922
-0.69(-0.30%)
Jul 12, 2021
227.47
230.20
227.45
228.28
3,027,804
+0.99(+0.43%)
Jul 09, 2021
229.40
230.66
225.12
227.29
4,166,856
-2.06(-0.90%)
Jul 08, 2021
224.91
229.50
224.50
229.35
2,513,183
+1.26(+0.55%)
Jul 07, 2021
227.50
228.84
225.81
228.09
3,247,912
+0.39(+0.17%)
Jul 06, 2021
226.16
227.86
225.59
227.71
3,231,270
+1.41(+0.62%)
Jul 02, 2021
224.37
226.54
223.75
226.29
2,061,683
+2.74(+1.22%)
Jul 01, 2021
221.99
223.92
221.17
223.56
2,044,340
+1.56(+0.70%)
Jun 30, 2021
222.55
223.28
221.56
222.00
1,847,241
+0.15(+0.07%)
Jun 29, 2021
220.77
223.82
220.38
221.86
1,675,896
+1.11(+0.50%)
Jun 28, 2021
221.50
222.35
219.45
220.74
2,592,494
-1.94(-0.87%)
Jun 25, 2021
224.53
225.84
221.88
222.68
7,229,060
-2.66(-1.18%)
Jun 24, 2021
227.22
231.53
222.87
225.34
12,705,417
+15.35(+7.31%)
Jun 23, 2021
214.91
214.96
209.89
209.99
2,501,547
-4.20(-1.96%)
Jun 22, 2021
215.34
216.28
213.29
214.19
1,715,008
-1.19(-0.55%)
Jun 21, 2021
211.92
216.44
210.94
215.38
3,795,633
+3.99(+1.89%)
Jun 18, 2021
211.84
213.81
211.17
211.39
4,152,703
-3.54(-1.65%)
Jun 17, 2021
213.05
215.79
213.05
214.93
1,954,909
+1.40(+0.66%)
Jun 16, 2021
216.21
217.01
212.99
213.53
2,635,152
-2.67(-1.23%)
Jun 15, 2021
218.69
219.23
215.57
216.20
2,263,216
-2.50(-1.14%)
Jun 14, 2021
216.16
219.23
215.71
218.69
2,812,869
+1.94(+0.90%)
Jun 11, 2021
219.59
222.07
214.30
216.75
5,826,858
-9.14(-4.05%)
Jun 10, 2021
220.07
228.12
218.84
225.89
5,787,753
+7.29(+3.34%)
Jun 09, 2021
213.86
219.30
213.04
218.60
5,101,448
+5.13(+2.40%)
Jun 08, 2021
214.45
214.99
210.25
213.47
4,774,314
-1.76(-0.82%)
Jun 07, 2021
195.37
225.69
195.22
215.23
17,812,214
+19.83(+10.15%)
Jun 04, 2021
196.15
197.75
194.70
195.40
2,913,993
-0.66(-0.34%)
Jun 03, 2021
192.47
196.97
192.10
196.06
3,170,395
+3.45(+1.79%)
Jun 02, 2021
192.49
194.34
192.49
192.61
2,099,053
+0.69(+0.36%)
Jun 01, 2021
193.76
194.31
190.24
191.92
3,175,265
-1.28(-0.66%)
May 28, 2021
193.06
195.65
192.03
193.20
2,466,841
+0.52(+0.27%)
May 27, 2021
194.08
194.78
189.09
192.67
9,671,070
-1.73(-0.89%)
May 26, 2021
192.70
195.81
191.75
194.41
2,989,241
+1.71(+0.89%)
May 25, 2021
194.83
195.24
192.62
192.69
3,018,059
-1.74(-0.90%)
May 24, 2021
194.62
196.94
193.49
194.43
2,161,204
+1.10(+0.57%)
May 21, 2021
193.73
195.31
192.94
193.33
2,666,567
+0.34(+0.18%)
May 20, 2021
190.70
194.49
190.24
192.99
3,612,825
+2.92(+1.54%)
May 19, 2021
187.27
190.92
186.78
190.07
3,174,555
+1.82(+0.97%)
May 18, 2021
188.61
189.92
187.24
188.25
2,449,591
-0.87(-0.46%)
May 17, 2021
190.04
193.07
188.70
189.12
2,548,612
-0.66(-0.35%)
May 14, 2021
189.30
190.81
188.53
189.78
1,885,649
+1.23(+0.65%)
May 13, 2021
185.95
189.69
185.47
188.55
2,248,730
+2.51(+1.35%)
May 12, 2021
187.54
188.41
185.60
186.05
2,489,740
-1.49(-0.80%)
May 11, 2021
186.59
188.50
185.87
187.54
1,921,513
-0.01(-0.01%)
May 10, 2021
188.91
189.33
186.34
187.55
2,327,667
-0.64(-0.34%)
May 07, 2021
187.71
189.00
186.72
188.19
2,623,880
+1.47(+0.79%)
May 06, 2021
184.46
186.91
182.31
186.71
3,221,091
+1.04(+0.56%)
May 05, 2021
184.61
186.41
181.25
185.67
4,443,627
+4.44(+2.45%)
May 04, 2021
180.59
183.04
179.87
181.23
3,844,884
+2.19(+1.23%)
May 03, 2021
176.22
179.45
176.15
179.04
3,319,555
+3.03(+1.72%)
Apr 30, 2021
175.11
177.14
174.48
176.00
3,223,108
+0.55(+0.31%)
Apr 29, 2021
174.36
175.87
173.34
175.46
2,525,936
+1.59(+0.91%)
Apr 28, 2021
174.73
175.26
171.97
173.87
4,862,311
-1.60(-0.91%)
Apr 27, 2021
177.19
178.99
174.10
175.47
7,100,811
-4.82(-2.68%)
Apr 26, 2021
181.59
181.67
179.17
180.29
2,904,653
-1.44(-0.79%)
Apr 23, 2021
180.11
182.13
180.11
181.73
2,578,652
+1.61(+0.89%)
Apr 22, 2021
182.97
184.19
179.84
180.13
3,097,370
-3.76(-2.04%)
Apr 21, 2021
184.47
185.87
182.77
183.88
2,304,743
+0.33(+0.18%)
Apr 20, 2021
183.36
186.34
183.13
183.55
2,555,565
+0.93(+0.51%)
Apr 19, 2021
182.24
183.81
181.11
182.62
3,079,269
+0.38(+0.21%)
Apr 16, 2021
180.44
183.26
179.96
182.25
3,875,455
+3.21(+1.79%)
Apr 15, 2021
176.99
180.77
176.62
179.04
2,685,687
+2.81(+1.60%)
Apr 14, 2021
175.83
177.64
175.31
176.23
2,078,981
+0.45(+0.26%)
Apr 13, 2021
174.47
176.84
174.47
175.77
3,207,048
+0.68(+0.39%)
Apr 12, 2021
176.64
177.13
174.18
175.09
2,985,627
-2.57(-1.45%)
Apr 09, 2021
175.77
178.29
175.66
177.66
2,711,573
+1.81(+1.03%)
Apr 08, 2021
176.18
177.16
175.72
175.85
2,483,188
+0.28(+0.16%)
Apr 07, 2021
176.13
176.40
174.51
175.57
3,537,236
-0.46(-0.26%)
Apr 06, 2021
177.85
178.76
175.74
176.03
2,583,118
-2.01(-1.13%)
Apr 05, 2021
178.72
179.02
176.32
178.05
2,974,976
-0.34(-0.19%)
Apr 01, 2021
179.91
181.11
177.82
178.38
2,430,259
-1.52(-0.85%)
Mar 31, 2021
178.70
180.98
178.40
179.91
3,760,510
+1.27(+0.71%)
Mar 30, 2021
178.66
179.94
177.87
178.63
2,620,567
-0.81(-0.45%)
Mar 29, 2021
177.82
180.72
176.72
179.44
3,117,761
+0.99(+0.56%)
Mar 26, 2021
177.24
179.03
175.87
178.45
2,978,555
+2.14(+1.21%)
Mar 25, 2021
174.30
176.84
173.55
176.31
2,731,216
+2.81(+1.62%)
Mar 24, 2021
176.90
177.03
173.16
173.50
4,081,452
-3.38(-1.91%)
Mar 23, 2021
178.49
179.74
176.47
176.88
3,411,034
-2.08(-1.16%)
Mar 22, 2021
177.24
179.03
176.42
178.96
2,768,764
+1.49(+0.84%)
Mar 19, 2021
177.86
178.92
177.07
177.47
6,281,000
+0.35(+0.20%)
Mar 18, 2021
179.13
180.16
177.00
177.12
4,402,639
-2.70(-1.50%)
Mar 17, 2021
182.71
182.80
179.65
179.82
5,330,562
-4.02(-2.18%)
Mar 16, 2021
184.45
184.53
180.30
183.83
6,431,297
+1.68(+0.92%)
Mar 15, 2021
185.87
186.03
181.23
182.16
12,874,806
-18.22(-9.09%)
Mar 12, 2021
197.31
200.74
194.79
200.38
4,715,865
+2.76(+1.40%)
Mar 11, 2021
198.87
199.58
196.71
197.61
4,192,465
-0.23(-0.12%)
Mar 10, 2021
199.60
200.34
196.82
197.84
3,529,031
-0.64(-0.32%)
Mar 09, 2021
200.63
204.31
198.43
198.48
4,380,952
-0.89(-0.44%)
Mar 08, 2021
199.34
203.08
198.68
199.37
3,427,153
+0.11(+0.05%)
Mar 05, 2021
193.69
199.98
193.44
199.26
4,025,095
+6.14(+3.18%)
Mar 04, 2021
195.92
197.16
191.26
193.12
4,470,188
-1.41(-0.72%)
Mar 03, 2021
195.84
196.75
192.32
194.52
3,800,440
-2.06(-1.05%)
Mar 02, 2021
201.16
202.18
196.54
196.58
3,577,014
-2.24(-1.13%)
Mar 01, 2021
198.16
200.53
197.20
198.83
2,904,877
+1.52(+0.77%)
Feb 26, 2021
199.05
199.33
194.58
197.31
4,037,244
+1.03(+0.53%)
Feb 25, 2021
196.03
197.94
194.28
196.28
2,478,420
-0.67(-0.34%)
Feb 24, 2021
194.17
198.82
194.17
196.95
2,957,020
+1.96(+1.01%)
Feb 23, 2021
192.15
196.75
191.33
194.99
3,413,291
+1.73(+0.90%)
Feb 22, 2021
191.81
194.15
190.63
193.25
2,330,913
-0.23(-0.12%)
Feb 19, 2021
193.69
195.37
192.91
193.48
3,566,831
-0.19(-0.10%)
Feb 18, 2021
197.70
197.81
193.51
193.68
4,070,028
-5.14(-2.59%)
Feb 17, 2021
197.42
199.04
196.70
198.82
3,467,351
+0.68(+0.34%)
Feb 16, 2021
198.35
199.81
196.07
198.14
2,846,597
-1.47(-0.74%)
Feb 12, 2021
194.19
200.51
193.70
199.62
2,711,573
+4.54(+2.33%)
Feb 11, 2021
195.36
196.62
194.16
195.08
3,680,920
-0.93(-0.47%)
Feb 10, 2021
196.08
197.12
193.37
196.01
3,100,574
+2.57(+1.33%)
Feb 09, 2021
195.39
196.54
192.10
193.44
2,771,129
-3.89(-1.97%)
Feb 08, 2021
194.08
197.96
193.63
197.33
3,033,745
+3.84(+1.98%)
Feb 05, 2021
193.35
194.60
192.61
193.49
2,849,072
+0.14(+0.07%)
Feb 04, 2021
188.74
193.60
187.62
193.35
3,049,361
+4.47(+2.37%)
Feb 03, 2021
189.70
192.36
188.81
188.88
3,836,325
-0.58(-0.30%)
Feb 02, 2021
196.00
197.45
189.25
189.46
5,539,510
-5.35(-2.75%)
Feb 01, 2021
200.87
201.28
194.77
194.81
5,613,074
-4.63(-2.32%)
Jan 29, 2021
202.63
209.06
196.07
199.44
8,761,091
-2.06(-1.02%)
Jan 28, 2021
199.47
203.15
199.06
201.50
5,691,236
+2.45(+1.23%)
Jan 27, 2021
202.41
203.32
196.69
199.06
7,672,016
-4.94(-2.42%)
Jan 26, 2021
203.83
204.48
201.96
203.99
6,879,613
+0.35(+0.17%)
Jan 25, 2021
199.70
203.81
199.55
203.64
6,212,860
+5.96(+3.01%)
Jan 22, 2021
193.75
198.07
192.33
197.68
6,390,861
+3.63(+1.87%)
Jan 21, 2021
195.34
196.32
189.89
194.05
9,070,898
+1.05(+0.54%)
Jan 20, 2021
190.62
193.50
190.53
193.00
5,562,590
+2.67(+1.40%)
Jan 19, 2021
187.96
191.34
186.11
190.34
8,058,807
+7.39(+4.04%)
Jan 15, 2021
179.14
183.91
179.14
182.94
6,907,869
+3.91(+2.19%)
Jan 14, 2021
177.67
181.21
177.01
179.03
4,601,632
+1.14(+0.64%)
Jan 13, 2021
172.45
179.92
171.98
177.89
7,615,647
+6.43(+3.75%)
Jan 12, 2021
175.29
176.68
170.16
171.47
7,474,699
-6.85(-3.84%)
Jan 11, 2021
177.41
181.53
174.55
178.31
11,884,025
+18.73(+11.74%)
Jan 08, 2021
159.40
160.01
157.89
159.58
3,585,272
+0.56(+0.35%)
Jan 07, 2021
157.44
160.26
155.14
159.03
3,154,918
+1.45(+0.92%)
Jan 06, 2021
156.29
160.42
156.28
157.58
3,773,894
-1.92(-1.20%)
Jan 05, 2021
158.41
159.82
156.50
159.50
2,421,899
+0.79(+0.50%)
Jan 04, 2021
162.09
162.53
156.41
158.71
3,300,199
-3.20(-1.98%)
Dec 31, 2020
161.91
161.91
161.91
1,473,703
+1.75(+1.10%)
Dec 30, 2020
160.57
161.48
159.84
160.16
1,473,703
+0.41(+0.26%)
Dec 29, 2020
159.79
160.87
159.10
159.75
1,785,256
+0.08(+0.05%)
Dec 28, 2020
160.35
160.72
158.43
159.67
1,545,406
-0.15(-0.10%)
Dec 24, 2020
159.05
161.05
159.05
159.82
654,029
+1.13(+0.71%)
Dec 23, 2020
160.58
161.11
158.68
158.69
1,769,885
-1.19(-0.74%)
Dec 22, 2020
160.83
161.48
159.07
159.88
2,552,627
-1.97(-1.22%)
Dec 21, 2020
161.95
162.07
159.00
161.86
3,812,245
-2.51(-1.53%)
Dec 18, 2020
165.44
165.80
162.07
164.37
7,671,182
-1.18(-0.71%)
Dec 17, 2020
164.69
166.77
164.08
165.55
3,622,203
+0.56(+0.34%)
Dec 16, 2020
162.73
166.09
159.91
164.99
6,266,605
+4.43(+2.76%)
Dec 15, 2020
152.89
161.33
151.57
160.56
7,272,553
+9.13(+6.03%)
Dec 14, 2020
154.10
155.63
151.36
151.43
4,577,875
-2.04(-1.33%)
Dec 11, 2020
153.17
154.57
152.53
153.47
3,582,561
-0.92(-0.60%)
Dec 10, 2020
153.31
155.35
151.69
154.40
6,704,817
+2.88(+1.90%)
Dec 09, 2020
148.25
152.42
147.38
151.52
8,721,540
+8.34(+5.83%)
Dec 08, 2020
140.95
143.98
140.88
143.18
2,872,177
+1.80(+1.28%)
Dec 07, 2020
141.26
142.25
140.47
141.37
2,749,345
-0.99(-0.69%)
Dec 04, 2020
138.16
142.62
138.09
142.36
3,189,539
+4.16(+3.01%)
Dec 03, 2020
139.72
140.49
137.26
138.20
4,232,498
-1.01(-0.72%)
Dec 02, 2020
139.59
141.06
138.46
139.21
3,917,120
-0.38(-0.28%)
Dec 01, 2020
140.67
141.99
139.30
139.59
4,123,560
-0.09(-0.06%)
Nov 30, 2020
140.34
142.09
138.96
139.68
6,090,235
-1.72(-1.21%)
Nov 27, 2020
139.68
141.85
139.40
141.39
1,828,924
+2.58(+1.86%)
Nov 25, 2020
138.96
139.38
136.76
138.81
3,361,597
-0.14(-0.10%)
Nov 24, 2020
137.48
139.67
137.24
138.96
4,303,429
+1.46(+1.06%)
Nov 23, 2020
139.57
139.65
135.37
137.50
3,956,457
-2.02(-1.45%)
Nov 20, 2020
136.98
141.06
136.98
139.52
5,280,930
+2.00(+1.45%)
Nov 19, 2020
134.50
137.99
133.22
137.53
4,823,194
+3.11(+2.31%)
Nov 18, 2020
136.08
136.58
134.38
134.42
2,914,631
-0.99(-0.73%)
Nov 17, 2020
133.84
136.14
132.92
135.41
3,774,058
+0.58(+0.43%)
Nov 16, 2020
137.19
138.38
134.26
134.82
5,169,684
-1.72(-1.26%)
Nov 13, 2020
136.59
137.34
135.52
136.54
2,236,546
+1.29(+0.96%)
Nov 12, 2020
137.07
137.57
134.12
135.25
3,611,572
-2.87(-2.08%)
Nov 11, 2020
140.97
140.97
136.79
138.11
3,192,332
-1.72(-1.23%)
Nov 10, 2020
140.82
142.35
137.19
139.83
5,633,073
+4.03(+2.97%)
Nov 09, 2020
135.99
138.10
134.14
135.79
5,686,758
-0.39(-0.29%)
Nov 06, 2020
138.39
140.62
132.71
136.19
6,529,559
-2.65(-1.91%)
Nov 05, 2020
140.90
141.98
138.06
138.84
6,006,334
-2.93(-2.07%)
Nov 04, 2020
128.71
145.00
128.71
141.77
12,797,537
+16.80(+13.44%)
Nov 03, 2020
127.50
127.91
124.70
124.97
3,803,092
-0.62(-0.49%)
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
.