LLY - ELI LILLY & Co
Close
747
0.690 0.092%
Share volume: 169,680
Last Updated: Wed 15 Jan 2025 06:52:41 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.09%
PREVIOUS CLOSE
CHG
CHG%
$746.31
0.69
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/14/2025 | $784.23 | $784.23 | $784.23 | $784.23 | $729.00 | $729.00 | $744.91 | $744.91 | 10,372,975 | $10,331,373.00 |
| 01/13/2025 | $794.40 | $794.40 | $805.34 | $805.34 | $783.61 | $783.61 | $797.48 | $797.48 | 3,683,849 | $3,683,849.00 |
| 01/10/2025 | $791.93 | $791.93 | $800.00 | $800.00 | $784.86 | $784.86 | $799.90 | $799.90 | 3,973,129 | $3,973,129.00 |
| 01/08/2025 | $773.83 | $773.83 | $792.56 | $792.56 | $770.67 | $770.67 | $787.22 | $787.22 | 3,478,440 | $3,478,440.00 |
| 01/07/2025 | $764.90 | $764.90 | $783.96 | $783.96 | $761.62 | $761.62 | $773.29 | $773.29 | 3,576,092 | $3,576,092.00 |
| 01/06/2025 | $783.72 | $783.72 | $784.77 | $784.77 | $763.35 | $763.35 | $765.10 | $765.10 | 3,991,077 | $3,991,077.00 |
| 01/03/2025 | $778.17 | $778.17 | $785.84 | $785.84 | $775.53 | $775.53 | $781.98 | $781.98 | 1,799,992 | $1,799,992.00 |
| 01/02/2025 | $780.59 | $780.59 | $787.00 | $787.00 | $771.77 | $771.77 | $778.07 | $778.07 | 1,941,191 | $1,941,191.00 |