Eli Lilly and Company (LLY) Historical Stock Data
732.20 ↓13.49 (-1.81%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LLY is down -0.30% a day on average. There have been 13 days where Eli Lilly and Company closed green and 17 days where LLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 752.64 | 732.20 | ↓$20.44 (-2.72%) | 728.79 | 752.64 | 2.13M |
| 2024-04-23 | 741.20 | 745.69 | ↑$4.49 (0.61%) | 731.44 | 746.16 | 2.04M |
| 2024-04-22 | 729.74 | 731.33 | ↑$1.59 (0.22%) | 725.42 | 737.88 | 2.35M |
| 2024-04-19 | 749.16 | 726.31 | ↓$22.85 (-3.05%) | 722.07 | 750.01 | 3.50M |
| 2024-04-18 | 749.42 | 745.95 | ↓$3.47 (-0.46%) | 743.77 | 752.20 | 1.72M |
| 2024-04-17 | 759.20 | 750.77 | ↓$8.43 (-1.11%) | 744.88 | 771.83 | 3.07M |
| 2024-04-16 | 751.68 | 746.74 | ↓$4.94 (-0.66%) | 743.00 | 753.14 | 2.57M |
| 2024-04-15 | 760.07 | 750.77 | ↓$9.30 (-1.22%) | 749.52 | 768.00 | 2.36M |
| 2024-04-12 | 759.57 | 751.64 | ↓$7.93 (-1.04%) | 749.79 | 763.50 | 2.49M |
| 2024-04-11 | 759.78 | 759.59 | ↓$0.19 (-0.03%) | 750.67 | 763.33 | 1.59M |
| 2024-04-10 | 751.28 | 761.98 | ↑$10.70 (1.42%) | 746.83 | 765.26 | 1.70M |
| 2024-04-09 | 777.64 | 757.24 | ↓$20.40 (-2.62%) | 750.65 | 777.82 | 2.46M |
| 2024-04-08 | 785.02 | 777.29 | ↓$7.73 (-0.98%) | 773.35 | 785.20 | 1.66M |
| 2024-04-05 | 765.47 | 784.21 | ↑$18.74 (2.45%) | 763.09 | 786.71 | 2.11M |
| 2024-04-04 | 781.54 | 768.08 | ↓$13.46 (-1.72%) | 767.82 | 787.90 | 2.35M |
| 2024-04-03 | 765.69 | 775.99 | ↑$10.30 (1.35%) | 765.41 | 787.25 | 3.04M |
| 2024-04-02 | 755.07 | 763.96 | ↑$8.89 (1.18%) | 753.50 | 765.07 | 2.60M |
| 2024-04-01 | 776.00 | 760.55 | ↓$15.45 (-1.99%) | 753.82 | 777.50 | 2.92M |
| 2024-03-28 | 780.32 | 777.96 | ↓$2.36 (-0.30%) | 776.44 | 793.67 | 3.21M |
| 2024-03-27 | 778.71 | 778.18 | ↓$0.53 (-0.07%) | 767.38 | 785.26 | 2.30M |
| 2024-03-26 | 774.20 | 774.90 | ↑$0.70 (0.09%) | 769.00 | 778.33 | 2.10M |
| 2024-03-25 | 771.10 | 773.14 | ↑$2.04 (0.26%) | 768.15 | 778.49 | 1.81M |
| 2024-03-22 | 770.00 | 770.61 | ↑$0.61 (0.08%) | 767.28 | 777.00 | 1.98M |
| 2024-03-21 | 774.00 | 770.26 | ↓$3.74 (-0.48%) | 758.88 | 780.54 | 3.01M |
| 2024-03-20 | 770.11 | 772.86 | ↑$2.75 (0.36%) | 756.64 | 773.16 | 2.04M |
| 2024-03-19 | 758.44 | 772.78 | ↑$14.34 (1.89%) | 755.00 | 773.85 | 2.56M |
| 2024-03-18 | 762.28 | 762.66 | ↑$0.38 (0.05%) | 758.25 | 769.68 | 2.52M |
| 2024-03-15 | 755.38 | 754.17 | ↓$1.21 (-0.16%) | 747.71 | 760.89 | 3.73M |
| 2024-03-14 | 764.95 | 760.73 | ↓$4.22 (-0.55%) | 749.40 | 768.00 | 2.65M |
| 2024-03-13 | 757.00 | 757.84 | ↑$0.84 (0.11%) | 745.71 | 760.77 | 2.36M |
Create an account or log in to view more rows.
$LLY Who’s still buying calls?
$LLY futes cooperating!
$LLY hot trash
$LLY beauty. Bag secured
$LLY The squeeze is coming
$LLY we back
$LLY hot trash
$LLY Pamp it higher...
$LLY Was last two days consolidation??
$LLY Burn burn burn