LLY - ELI LILLY & Co
Close
797.48
1.480 0.186%
Share volume: 3,683,849
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.28%
PREVIOUS CLOSE
CHG
CHG%
$796.00
-2.42
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $794.40 | $794.40 | $805.34 | $805.34 | $783.61 | $783.61 | $797.48 | $797.48 | 3,683,849 | $3,616,369.00 |
| 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 |