LLY - Lilly(Eli) & Co
754.055
-3.175 -0.421%
Share volume: 79,918
Last Updated: Wed 22 Jan 2025 06:30:05 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.26%
PREVIOUS CLOSE
CHG
CHG%
$757.23
-3.18
-0.42%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/21/2025 | $731.27 | $731.27 | $743.28 | $743.28 | $726.53 | $726.53 | $742.35 | $742.35 | 5,095,681 | $5,095,681.00 |
| 01/17/2025 | $747.83 | $747.83 | $755.28 | $755.28 | $725.01 | $725.01 | $725.72 | $725.72 | 5,560,101 | $5,560,101.00 |
| 01/16/2025 | $747.50 | $747.50 | $765.51 | $765.51 | $746.40 | $746.40 | $757.60 | $757.60 | 3,070,254 | $3,070,254.00 |
| 01/15/2025 | $749.00 | $749.00 | $754.60 | $754.60 | $735.27 | $735.27 | $746.74 | $746.74 | 5,736,908 | $5,736,908.00 |
| 01/14/2025 | $784.23 | $784.23 | $784.23 | $784.23 | $729.00 | $729.00 | $744.91 | $744.91 | 10,372,975 | $10,372,975.00 |
| 01/13/2025 | $794.40 | $794.40 | $805.34 | $805.34 | $783.61 | $783.61 | $797.48 | $797.48 | 3,683,849 | $3,683,849.00 |
| 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 |