Eli Lilly and Company (LLY) Historical Stock Data
767.76 ↑10.22 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LLY is down -0.42% a day on average. There have been 15 days where Eli Lilly and Company closed green and 15 days where LLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 811.35 | 767.76 | ↓$43.59 (-5.37%) | 766.61 | 811.35 | 9.93M |
| 2024-12-19 | 765.10 | 757.54 | ↓$7.56 (-0.99%) | 752.40 | 772.97 | 4.04M |
| 2024-12-18 | 775.00 | 764.71 | ↓$10.29 (-1.33%) | 762.50 | 779.00 | 3.35M |
| 2024-12-17 | 777.86 | 778.62 | ↑$0.76 (0.10%) | 772.43 | 788.00 | 3.92M |
| 2024-12-16 | 792.00 | 779.00 | ↓$13.00 (-1.64%) | 775.25 | 799.78 | 3.43M |
| 2024-12-13 | 777.13 | 789.12 | ↑$11.99 (1.54%) | 772.99 | 794.25 | 3.06M |
| 2024-12-12 | 796.73 | 782.35 | ↓$14.38 (-1.80%) | 778.39 | 801.84 | 2.82M |
| 2024-12-11 | 795.25 | 796.03 | ↑$0.78 (0.10%) | 786.37 | 799.50 | 3.51M |
| 2024-12-10 | 809.27 | 799.58 | ↓$9.68 (-1.20%) | 797.00 | 814.00 | 2.69M |
| 2024-12-09 | 823.70 | 803.58 | ↓$20.12 (-2.44%) | 801.28 | 823.70 | 3.17M |
| 2024-12-06 | 827.68 | 826.71 | ↓$0.97 (-0.12%) | 825.69 | 841.00 | 3.05M |
| 2024-12-05 | 827.78 | 825.62 | ↓$2.16 (-0.26%) | 817.46 | 831.13 | 2.42M |
| 2024-12-04 | 828.10 | 829.84 | ↑$1.74 (0.21%) | 820.50 | 846.46 | 3.87M |
| 2024-12-03 | 802.93 | 813.33 | ↑$10.40 (1.30%) | 801.61 | 817.13 | 2.78M |
| 2024-12-02 | 798.11 | 799.80 | ↑$1.69 (0.21%) | 795.22 | 805.35 | 2.89M |
| 2024-11-29 | 791.33 | 795.35 | ↑$4.02 (0.51%) | 789.33 | 800.33 | 2.21M |
| 2024-11-27 | 788.12 | 788.19 | ↑$0.07 (0.01%) | 780.30 | 794.83 | 2.71M |
| 2024-11-26 | 785.20 | 789.32 | ↑$4.12 (0.52%) | 773.95 | 807.00 | 6.62M |
| 2024-11-25 | 750.00 | 755.00 | ↑$5.00 (0.67%) | 740.01 | 755.00 | 5.69M |
| 2024-11-22 | 757.05 | 748.01 | ↓$9.04 (-1.19%) | 745.08 | 761.28 | 4.01M |
| 2024-11-21 | 746.12 | 749.92 | ↑$3.80 (0.51%) | 735.00 | 753.00 | 3.37M |
| 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 |
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