LLY - ELI LILLY & Co
Close
777.265
1.655 0.213%
Share volume: 46,506
Last Updated: Thu 02 Jan 2025 08:30:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.50%
PREVIOUS CLOSE
CHG
CHG%
$775.61
1.66
0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |