LLY - Lilly(Eli) & Co
Close
781.075
-1.670 -0.214%
Share volume: 42,696
Last Updated: Fri 27 Dec 2024 08:30:09 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$782.74
-1.67
-0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $794.12 | $794.12 | $803.91 | $803.91 | $791.50 | $791.50 | $794.14 | $794.14 | 1,274,993 | $1,253,304.00 |
| 12/24/2024 | $791.37 | $791.37 | $797.75 | $797.75 | $787.10 | $787.10 | $795.67 | $795.67 | 1,165,383 | $1,158,919.00 |
| 12/23/2024 | $785.17 | $785.17 | $799.36 | $799.36 | $773.07 | $773.07 | $796.28 | $796.28 | 3,622,297 | $3,622,297.00 |
| 12/20/2024 | $811.35 | $811.35 | $811.35 | $811.35 | $766.61 | $766.61 | $767.76 | $767.76 | 9,942,293 | $9,442,367.00 |
| 12/19/2024 | $765.10 | $765.10 | $772.97 | $772.97 | $752.40 | $752.40 | $757.54 | $757.54 | 4,036,350 | $4,036,350.00 |
| 12/18/2024 | $775.00 | $775.00 | $779.00 | $779.00 | $762.50 | $762.50 | $764.71 | $764.71 | 3,354,209 | $3,354,209.00 |
| 12/17/2024 | $777.86 | $777.86 | $788.00 | $788.00 | $772.43 | $772.43 | $778.62 | $778.62 | 3,924,764 | $3,924,764.00 |
| 12/16/2024 | $792.00 | $792.00 | $799.78 | $799.78 | $775.25 | $775.25 | $779.00 | $779.00 | 3,426,211 | $3,426,211.00 |