Eli Lilly and Company (LLY) Historical Stock Data

286.27 ↓8.92 (-3.02%)
As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, LLY is down -0.15% a day on average. There have been 12 days where Eli Lilly and Company closed green and 18 days where LLY closed red.

DateOpenCloseChangeLowHighVolume
2022-05-19293.58286.27↓$7.31 (-2.49%)284.37293.583.16M
2022-05-18300.00295.19↓$4.81 (-1.60%)294.03302.602.12M
2022-05-17300.00301.40↑$1.40 (0.47%)293.39303.402.54M
2022-05-16292.11299.38↑$7.27 (2.49%)291.55309.374.76M
2022-05-13292.63291.63↓$1.00 (-0.34%)286.51292.802.34M
2022-05-12283.33291.80↑$8.48 (2.99%)283.33291.992.37M
2022-05-11283.67286.69↑$3.02 (1.06%)283.00294.502.56M
2022-05-10292.00285.70↓$6.30 (-2.16%)285.06293.432.42M
2022-05-09293.51289.23↓$4.28 (-1.46%)286.65294.933.43M
2022-05-06290.17296.90↑$6.73 (2.32%)288.52298.252.77M
2022-05-05293.42292.37↓$1.05 (-0.36%)288.30294.993M
2022-05-04288.50294.90↑$6.40 (2.22%)284.12296.952.72M
2022-05-03288.63288.07↓$0.56 (-0.19%)284.11289.741.78M
2022-05-02291.23289.56↓$1.67 (-0.57%)284.28292.842.79M
2022-04-29295.79292.13↓$3.66 (-1.24%)289.14297.223.91M
2022-04-28295.99297.27↑$1.28 (0.43%)288.56300.515.88M
2022-04-27283.10285.09↑$1.99 (0.70%)280.59288.092.35M
2022-04-26286.18282.83↓$3.35 (-1.17%)282.79290.211.84M
2022-04-25278.75285.20↑$6.45 (2.31%)276.83285.952.37M
2022-04-22289.30278.73↓$10.57 (-3.65%)278.40289.622.75M
2022-04-21292.92289.61↓$3.31 (-1.13%)286.71293.452.62M
2022-04-20297.02292.92↓$4.10 (-1.38%)292.37299.002.60M
2022-04-19298.41297.01↓$1.40 (-0.47%)293.80299.692.02M
2022-04-18301.07298.82↓$2.25 (-0.75%)296.80301.941.58M
2022-04-14303.75301.86↓$1.89 (-0.62%)300.19304.471.52M
2022-04-13307.28302.67↓$4.61 (-1.50%)300.41308.302.39M
2022-04-12306.58308.08↑$1.50 (0.49%)304.18309.602.69M
2022-04-11313.09308.96↓$4.13 (-1.32%)308.05313.752.18M
2022-04-08308.00311.69↑$3.69 (1.20%)307.95312.382.67M
2022-04-07305.00308.43↑$3.43 (1.12%)305.00314.004.27M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$LLY who loaded up??

0 Like Report