LLY - ELI LILLY & Co
Close
914.52
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:32:07 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.51%
PREVIOUS CLOSE
CHG
CHG%
$914.52
-106.61
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/13/2024 | $777.13 | $777.13 | $794.25 | $794.25 | $772.99 | $772.99 | $789.12 | $789.12 | 3,059,403 | $3,059,403.00 |
| 12/12/2024 | $796.73 | $796.73 | $801.84 | $801.84 | $778.39 | $778.39 | $782.35 | $782.35 | 2,823,840 | $2,823,840.00 |
| 12/11/2024 | $795.25 | $795.25 | $799.50 | $799.50 | $786.37 | $786.37 | $796.03 | $796.03 | 3,510,878 | $3,510,878.00 |
| 12/10/2024 | $809.27 | $809.27 | $814.00 | $814.00 | $797.00 | $797.00 | $799.58 | $799.58 | 2,695,247 | $2,695,247.00 |
| 12/09/2024 | $823.70 | $823.70 | $823.70 | $823.70 | $801.28 | $801.28 | $803.58 | $803.58 | 3,175,956 | $3,175,956.00 |