LLY - ELI LILLY & Co
873.68
-3.210 -0.367%
Share volume: 3,940,432
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.42%
PREVIOUS CLOSE
CHG
CHG%
$876.89
0.56
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $880.62 | $880.62 | $894.40 | $894.40 | $873.43 | $873.43 | $873.68 | $873.68 | 3,940,432 | $3,871,063.00 |
| 02/20/2025 | $866.84 | $866.84 | $880.32 | $880.32 | $864.00 | $864.00 | $873.12 | $873.12 | 2,990,281 | $2,990,281.00 |
| 02/19/2025 | $857.18 | $857.18 | $881.33 | $881.33 | $857.18 | $857.18 | $867.05 | $867.05 | 3,205,482 | $3,205,482.00 |
| 02/18/2025 | $856.42 | $856.42 | $862.73 | $862.73 | $851.36 | $851.36 | $857.20 | $857.20 | 4,289,381 | $4,289,381.00 |
| 02/14/2025 | $869.10 | $869.10 | $873.50 | $873.50 | $841.49 | $841.49 | $844.27 | $844.27 | 3,222,324 | $3,222,324.00 |
| 02/13/2025 | $877.07 | $877.07 | $883.50 | $883.50 | $867.80 | $867.80 | $871.86 | $871.86 | 2,472,948 | $2,472,948.00 |
| 02/12/2025 | $856.93 | $856.93 | $877.78 | $877.78 | $856.11 | $856.11 | $872.97 | $872.97 | 2,533,391 | $2,533,391.00 |
| 02/11/2025 | $867.03 | $867.03 | $874.19 | $874.19 | $860.50 | $860.50 | $865.00 | $865.00 | 1,944,467 | $1,944,467.00 |
| 02/10/2025 | $877.73 | $877.73 | $880.00 | $880.00 | $859.37 | $859.37 | $868.88 | $868.88 | 3,065,624 | $3,065,624.00 |