LLY - ELI LILLY & Co
751.45
-25.270 -3.363%
Share volume: 6,037,204
Last Updated: 05-08-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$776.72
-25.27
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $765.00 | $765.00 | $769.98 | $769.98 | $739.08 | $739.08 | $751.45 | $751.45 | 6,037,204 | $6,037,204.00 |
| 05-07-2025 | $780.50 | $780.50 | $784.34 | $784.34 | $772.26 | $772.26 | $776.72 | $776.72 | 3,818,272 | $3,818,272.00 |
| 05-06-2025 | $816.89 | $816.89 | $818.42 | $818.42 | $770.35 | $770.35 | $775.12 | $775.12 | 5,981,971 | $5,981,971.00 |
| 05-05-2025 | $817.00 | $817.00 | $829.64 | $829.64 | $812.03 | $812.03 | $821.46 | $821.46 | 2,889,574 | $2,889,574.00 |
| 05-02-2025 | $825.12 | $825.12 | $831.53 | $831.53 | $807.59 | $807.59 | $823.62 | $823.62 | 6,059,361 | $6,059,361.00 |
| 05-01-2025 | $844.00 | $844.00 | $850.93 | $850.93 | $792.07 | $792.07 | $794.10 | $794.10 | 12,601,092 | $12,601,092.00 |
| 04-30-2025 | $888.20 | $888.20 | $902.50 | $902.50 | $882.12 | $882.12 | $898.95 | $898.95 | 4,374,094 | $4,374,094.00 |
| 04-29-2025 | $877.70 | $877.70 | $892.47 | $892.47 | $874.03 | $874.03 | $885.20 | $885.20 | 2,454,441 | $2,454,441.00 |
| 04-28-2025 | $870.44 | $870.44 | $882.25 | $882.25 | $864.41 | $864.41 | $877.29 | $877.29 | 3,457,569 | $3,457,569.00 |
| 04-25-2025 | $859.66 | $859.66 | $885.58 | $885.58 | $851.07 | $851.07 | $884.54 | $884.54 | 3,398,884 | $3,398,884.00 |
