LLY - Lilly(Eli) & Co
Close
769.89
-3.690 -0.479%
Share volume: 144,279
Last Updated: Tue 07 Jan 2025 08:30:02 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$773.58
-3.69
-0.48%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/06/2025 | $783.72 | $783.72 | $784.77 | $784.77 | $763.35 | $763.35 | $765.10 | $765.10 | 3,991,077 | $3,929,676.00 |
| 01/03/2025 | $778.17 | $778.17 | $785.84 | $785.84 | $775.53 | $775.53 | $781.98 | $781.98 | 1,799,992 | $1,716,969.00 |
| 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 |
| 12/31/2024 | $771.00 | $771.00 | $773.91 | $773.91 | $764.30 | $764.30 | $772.00 | $772.00 | 2,327,004 | $2,042,955.00 |
| 12/30/2024 | $777.92 | $777.92 | $779.76 | $779.76 | $771.00 | $771.00 | $773.84 | $773.84 | 1,719,073 | $1,719,073.00 |
| 12/27/2024 | $790.00 | $790.00 | $793.30 | $793.30 | $779.22 | $779.22 | $783.17 | $783.17 | 2,096,535 | $2,088,170.00 |
| 12/26/2024 | $794.12 | $794.12 | $803.91 | $803.91 | $791.50 | $791.50 | $794.14 | $794.14 | 1,274,993 | $1,274,993.00 |