NYSE:LLY
Eli Lilly Stock Price (Quote)
$734.97
-20.94 (-2.77%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $718.30 | $795.50 | Friday, 3rd May 2024 LLY stock ended at $734.97. This is 2.77% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.01% from a day low at $730.34 to a day high of $745.00. |
| 90 days | $682.53 | $800.78 | |
| 52 weeks | $419.80 | $800.78 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $551.32 | $551.99 | $541.40 | $544.45 | 1 801 168 |
| Sep 27, 2023 | $549.89 | $551.69 | $543.67 | $549.76 | 2 000 238 |
| Sep 26, 2023 | $550.70 | $554.13 | $548.00 | $550.01 | 1 298 250 |
| Sep 25, 2023 | $550.10 | $552.66 | $545.75 | $552.29 | 1 684 935 |
| Sep 22, 2023 | $548.81 | $555.49 | $547.63 | $550.54 | 2 339 193 |
| Sep 21, 2023 | $567.19 | $568.00 | $542.50 | $550.13 | 4 048 610 |
| Sep 20, 2023 | $573.42 | $575.23 | $569.19 | $569.64 | 1 532 111 |
| Sep 19, 2023 | $571.62 | $578.41 | $570.63 | $574.96 | 2 183 594 |
| Sep 18, 2023 | $578.00 | $578.03 | $564.41 | $571.28 | 2 348 722 |
| Sep 15, 2023 | $592.00 | $594.06 | $575.06 | $575.66 | 5 928 814 |
| Sep 14, 2023 | $599.24 | $601.84 | $590.01 | $591.61 | 3 225 033 |
| Sep 13, 2023 | $594.66 | $600.75 | $591.70 | $598.88 | 3 123 605 |
| Sep 12, 2023 | $590.97 | $601.13 | $587.85 | $599.30 | 3 207 770 |
| Sep 11, 2023 | $587.15 | $598.16 | $584.48 | $595.56 | 3 868 355 |
| Sep 08, 2023 | $572.33 | $587.55 | $571.22 | $586.46 | 4 303 936 |
| Sep 07, 2023 | $564.19 | $576.31 | $562.62 | $573.23 | 3 642 393 |
| Sep 06, 2023 | $561.02 | $561.59 | $552.70 | $559.95 | 2 351 890 |
| Sep 05, 2023 | $559.23 | $561.93 | $556.71 | $558.19 | 2 256 576 |
| Sep 01, 2023 | $556.32 | $559.21 | $553.51 | $557.11 | 1 875 570 |
| Aug 31, 2023 | $547.02 | $557.41 | $543.00 | $554.20 | 3 009 684 |
| Aug 30, 2023 | $555.01 | $557.75 | $547.04 | $547.99 | 1 634 937 |
| Aug 29, 2023 | $553.45 | $556.35 | $549.86 | $553.90 | 1 691 586 |
| Aug 28, 2023 | $550.13 | $556.23 | $550.12 | $553.92 | 1 372 223 |
| Aug 25, 2023 | $549.63 | $556.10 | $547.08 | $553.65 | 1 446 486 |
| Aug 24, 2023 | $552.70 | $556.98 | $547.30 | $548.00 | 1 773 279 |
