LLY - ELI LILLY & Co
869.58
-43.180 -4.966%
Share volume: 4,818,093
Last Updated: 03-07-2025
Pharmaceutical Products/Pharmaceutical Preparations:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$912.76
-43.18
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $905.39 | $905.39 | $908.00 | $908.00 | $861.39 | $861.39 | $869.58 | $869.58 | 4,818,093 | $4,636,414.00 |
| 03-06-2025 | $920.42 | $920.42 | $931.38 | $931.38 | $898.28 | $898.28 | $912.76 | $912.76 | 3,273,078 | $3,273,078.00 |
| 03-05-2025 | $904.80 | $904.80 | $930.49 | $930.49 | $901.64 | $901.64 | $929.72 | $929.72 | 3,109,456 | $3,109,456.00 |
| 03-04-2025 | $922.24 | $922.24 | $929.16 | $929.16 | $902.79 | $902.79 | $911.06 | $911.06 | 3,343,495 | $3,343,495.00 |
| 03-03-2025 | $912.80 | $912.80 | $935.63 | $935.63 | $910.00 | $910.00 | $929.72 | $929.72 | 3,979,760 | $3,979,760.00 |
| 02-28-2025 | $901.84 | $901.84 | $921.22 | $921.22 | $892.61 | $892.61 | $920.63 | $920.63 | 4,071,129 | $3,603,618.00 |
| 02-27-2025 | $915.72 | $915.72 | $925.50 | $925.50 | $904.06 | $904.06 | $905.16 | $905.16 | 3,085,359 | $3,085,359.00 |
| 02-26-2025 | $898.37 | $898.37 | $922.43 | $922.43 | $896.60 | $896.60 | $915.01 | $915.01 | 3,032,835 | $3,032,835.00 |
| 02-25-2025 | $890.74 | $890.74 | $912.00 | $912.00 | $890.74 | $890.74 | $901.80 | $901.80 | 5,111,285 | $5,111,285.00 |