LLY - ELI LILLY & Co
826.07
0.290 0.035%
Share volume: 3,550,713
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.24%
PREVIOUS CLOSE
CHG
CHG%
$825.78
15.64
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $811.05 | $811.05 | $829.04 | $829.04 | $805.94 | $805.94 | $826.07 | $826.07 | 3,550,713 | $3,550,713.00 |
| 02/03/2025 | $804.27 | $804.27 | $817.96 | $817.96 | $801.75 | $801.75 | $810.43 | $810.43 | 2,808,849 | $2,808,849.00 |
| 01/31/2025 | $823.00 | $823.00 | $827.35 | $827.35 | $811.03 | $811.03 | $811.08 | $811.08 | 2,562,617 | $2,562,617.00 |
| 01/30/2025 | $808.41 | $808.41 | $824.62 | $824.62 | $805.00 | $805.00 | $823.23 | $823.23 | 2,642,984 | $2,642,984.00 |
| 01/29/2025 | $806.99 | $806.99 | $809.12 | $809.12 | $799.00 | $799.00 | $804.08 | $804.08 | 1,827,645 | $1,827,645.00 |
| 01/28/2025 | $807.24 | $807.24 | $816.15 | $816.15 | $800.11 | $800.11 | $804.99 | $804.99 | 2,808,766 | $2,808,766.00 |
| 01/27/2025 | $778.71 | $778.71 | $809.25 | $809.25 | $778.71 | $778.71 | $808.17 | $808.17 | 3,915,247 | $3,915,247.00 |
| 01/24/2025 | $761.95 | $761.95 | $789.29 | $789.29 | $760.49 | $760.49 | $785.41 | $785.41 | 4,170,616 | $4,170,616.00 |
| 01/23/2025 | $747.66 | $747.66 | $766.60 | $766.60 | $744.25 | $744.25 | $766.60 | $766.60 | 3,127,173 | $3,127,173.00 |
| 01/22/2025 | $745.58 | $745.58 | $760.37 | $760.37 | $739.05 | $739.05 | $753.98 | $753.98 | 3,737,751 | $3,737,751.00 |