Eli Lilly and Company (LLY) Historical Stock Data
753.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LLY is down -0.10% a day on average. There have been 14 days where Eli Lilly and Company closed green and 16 days where LLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 735.79 | 753.41 | ↑$17.63 (2.40%) | 735.46 | 757.37 | 5.14M |
| 2024-11-19 | 716.31 | 729.73 | ↑$13.42 (1.87%) | 712.42 | 730.00 | 5.07M |
| 2024-11-18 | 733.19 | 727.20 | ↓$5.99 (-0.82%) | 711.40 | 734.00 | 7.59M |
| 2024-11-15 | 775.19 | 746.20 | ↓$28.99 (-3.74%) | 744.20 | 776.74 | 6.38M |
| 2024-11-14 | 809.19 | 786.23 | ↓$22.96 (-2.84%) | 783.51 | 809.19 | 4M |
| 2024-11-13 | 820.32 | 811.81 | ↓$8.51 (-1.04%) | 811.29 | 829.11 | 3.06M |
| 2024-11-12 | 830.20 | 818.86 | ↓$11.34 (-1.37%) | 810.72 | 833.99 | 3.38M |
| 2024-11-11 | 831.30 | 832.44 | ↑$1.14 (0.14%) | 824.63 | 844.00 | 3.34M |
| 2024-11-08 | 803.50 | 831.54 | ↑$28.04 (3.49%) | 801.26 | 847.27 | 7.21M |
| 2024-11-07 | 784.65 | 797.45 | ↑$12.80 (1.63%) | 778.19 | 802.55 | 4.56M |
| 2024-11-06 | 817.33 | 776.38 | ↓$40.95 (-5.01%) | 767.61 | 820.73 | 8.26M |
| 2024-11-05 | 803.83 | 806.06 | ↑$2.23 (0.28%) | 797.49 | 809.21 | 3.73M |
| 2024-11-04 | 805.00 | 806.14 | ↑$1.14 (0.14%) | 803.68 | 820.19 | 3.91M |
| 2024-11-01 | 828.00 | 818.93 | ↓$9.07 (-1.10%) | 816.73 | 833.00 | 5.26M |
| 2024-10-31 | 836.51 | 829.74 | ↓$6.77 (-0.81%) | 825.24 | 853.50 | 6.58M |
| 2024-10-30 | 798.50 | 846.83 | ↑$48.33 (6.05%) | 769.00 | 860.50 | 18.26M |
| 2024-10-29 | 898.21 | 903.58 | ↑$5.37 (0.60%) | 898.21 | 907.98 | 3.18M |
| 2024-10-28 | 894.87 | 895.59 | ↑$0.72 (0.08%) | 890.78 | 898.21 | 2.08M |
| 2024-10-25 | 899.73 | 892.70 | ↓$7.03 (-0.78%) | 889.45 | 900.96 | 2.22M |
| 2024-10-24 | 898.33 | 891.32 | ↓$7.01 (-0.78%) | 888.28 | 900.00 | 1.79M |
| 2024-10-23 | 905.62 | 903.25 | ↓$2.37 (-0.26%) | 891.73 | 907.95 | 2.65M |
| 2024-10-22 | 901.68 | 909.15 | ↑$7.48 (0.83%) | 900.20 | 911.12 | 1.39M |
| 2024-10-21 | 917.98 | 906.13 | ↓$11.85 (-1.29%) | 904.56 | 918.86 | 1.59M |
| 2024-10-18 | 917.18 | 917.97 | ↑$0.79 (0.09%) | 905.62 | 920.92 | 2.29M |
| 2024-10-17 | 921.00 | 917.12 | ↓$3.88 (-0.42%) | 916.04 | 930.51 | 2.19M |
| 2024-10-16 | 910.03 | 916.42 | ↑$6.39 (0.70%) | 897.84 | 917.81 | 1.64M |
| 2024-10-15 | 924.44 | 913.32 | ↓$11.12 (-1.20%) | 907.80 | 926.52 | 2.28M |
| 2024-10-14 | 936.00 | 929.51 | ↓$6.49 (-0.69%) | 926.00 | 937.00 | 1.55M |
| 2024-10-11 | 916.04 | 932.06 | ↑$16.02 (1.75%) | 911.19 | 932.24 | 2.29M |
| 2024-10-10 | 920.00 | 910.69 | ↓$9.31 (-1.01%) | 905.15 | 922.00 | 1.68M |
Create an account or log in to view more rows.
$LLY Buying again tomorrow.
$LLY I warned everyone this company sucks
$LLY Same thing
different day
$LLY This is how I feel everyday holding this gem.
$LLY Pamp it higher...
$LLY Pamp it higher...
$LLY Who’s still buying calls?
$LLY futes cooperating!
$LLY hot trash
$LLY beauty. Bag secured