LLY - ELI LILLY & Co
746.06
-9.510 -1.275%
Share volume: 4,422,695
Last Updated: 05-13-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$755.57
-9.51
-0.01%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-13-2025 | $755.55 | $755.55 | $759.50 | $759.50 | $740.85 | $740.85 | $746.06 | $746.06 | 4,422,695 | $4,422,695.00 |
05-12-2025 | $727.87 | $727.87 | $765.33 | $765.33 | $722.18 | $722.18 | $755.57 | $755.57 | 9,176,065 | $9,176,065.00 |
05-09-2025 | $752.01 | $752.01 | $762.01 | $762.01 | $733.00 | $733.00 | $734.57 | $734.57 | 4,072,561 | $4,072,561.00 |
05-08-2025 | $765.00 | $765.00 | $769.98 | $769.98 | $739.08 | $739.08 | $751.45 | $751.45 | 6,162,033 | $6,162,033.00 |
05-07-2025 | $780.50 | $780.50 | $784.34 | $784.34 | $772.26 | $772.26 | $776.72 | $776.72 | 3,818,272 | $3,818,272.00 |
05-06-2025 | $816.89 | $816.89 | $818.42 | $818.42 | $770.35 | $770.35 | $775.12 | $775.12 | 5,981,971 | $5,981,971.00 |
05-05-2025 | $817.00 | $817.00 | $829.64 | $829.64 | $812.03 | $812.03 | $821.46 | $821.46 | 2,889,574 | $2,889,574.00 |
05-02-2025 | $825.12 | $825.12 | $831.53 | $831.53 | $807.59 | $807.59 | $823.62 | $823.62 | 6,059,361 | $6,059,361.00 |
05-01-2025 | $844.00 | $844.00 | $850.93 | $850.93 | $792.07 | $792.07 | $794.10 | $794.10 | 12,601,092 | $12,601,092.00 |
04-30-2025 | $888.20 | $888.20 | $902.50 | $902.50 | $882.12 | $882.12 | $898.95 | $898.95 | 4,374,094 | $4,374,094.00 |