Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eli Lilly (NY: LLY )

733.51 +8.64 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 581.83 585.14 578.46 581.90 2,003,561 +2.07(+0.36%)
Dec 28, 2023 580.96 585.66 578.99 579.83 1,976,239 -0.66(-0.11%)
Dec 27, 2023 569.50 582.66 569.50 580.49 2,165,827 +10.82(+1.90%)
Dec 26, 2023 568.50 571.77 566.65 569.67 1,694,540 +0.28(+0.05%)
Dec 22, 2023 572.02 574.89 566.43 569.39 2,229,973 -1.61(-0.28%)
Dec 21, 2023 570.41 573.99 566.03 571.00 1,789,916 +1.79(+0.31%)
Dec 20, 2023 575.47 578.85 569.03 569.21 2,614,392 -9.58(-1.66%)
Dec 19, 2023 579.24 584.09 576.24 578.79 2,196,017 +0.05(+0.01%)
Dec 18, 2023 575.46 582.03 574.69 578.75 3,038,538 +7.71(+1.35%)
Dec 15, 2023 571.10 572.71 560.67 571.04 5,336,227 -1.63(-0.28%)
Dec 14, 2023 593.46 593.46 567.70 572.67 5,282,499 -23.79(-3.99%)
Dec 13, 2023 582.24 597.62 581.29 596.46 3,219,209 +12.72(+2.18%)
Dec 12, 2023 580.98 584.83 577.15 583.74 2,851,457 +0.72(+0.12%)
Dec 11, 2023 597.61 600.14 566.42 583.02 5,622,956 -13.99(-2.34%)
Dec 08, 2023 587.97 597.25 583.75 597.00 2,451,080 +9.76(+1.66%)
Dec 07, 2023 587.25 587.84 576.60 587.24 2,098,025 -0.98(-0.17%)
Dec 06, 2023 589.71 592.86 583.38 588.22 2,096,033 +1.10(+0.19%)
Dec 05, 2023 582.26 590.76 578.36 587.12 1,965,258 +2.47(+0.42%)
Dec 04, 2023 581.11 586.06 573.33 584.65 2,581,084 +1.64(+0.28%)
Dec 01, 2023 590.66 600.92 581.98 583.02 3,644,952 -6.99(-1.18%)
Nov 30, 2023 590.42 595.19 585.18 590.01 5,667,728 -0.82(-0.14%)
Nov 29, 2023 591.16 593.50 583.42 590.82 1,911,533 +0.26(+0.04%)
Nov 28, 2023 590.96 594.34 588.33 590.57 1,795,134 +0.07(+0.01%)
Nov 27, 2023 600.12 602.63 590.11 590.50 2,632,911 -9.55(-1.59%)
Nov 24, 2023 597.31 602.44 595.94 600.05 1,344,027 +6.00(+1.01%)
Nov 22, 2023 594.36 598.13 585.72 594.05 2,056,281 +2.49(+0.42%)
Nov 21, 2023 597.39 600.51 590.74 591.56 1,853,180 -4.99(-0.84%)
Nov 20, 2023 590.40 603.80 589.66 596.55 2,832,277 +5.88(+1.00%)
Nov 17, 2023 591.41 595.13 586.18 590.67 2,633,332 +2.95(+0.50%)
Nov 16, 2023 590.47 594.05 580.73 587.72 3,034,675 +0.21(+0.04%)
Nov 15, 2023 609.81 611.84 583.39 587.51 4,292,559 -22.24(-3.65%)
Nov 14, 2023 607.16 614.96 601.62 609.75 3,832,726 -0.76(-0.12%)
Nov 13, 2023 592.22 616.53 576.07 610.51 5,762,959 +14.95(+2.51%)
Nov 10, 2023 592.86 596.71 583.90 595.56 3,663,236 +6.37(+1.08%)
Nov 09, 2023 612.55 613.44 581.34 589.20 6,297,691 -27.71(-4.49%)
Nov 08, 2023 605.48 623.62 590.05 616.91 7,792,724 +19.13(+3.20%)
Nov 07, 2023 594.86 599.78 588.01 597.78 3,178,777 +4.72(+0.80%)
Nov 06, 2023 569.05 595.56 568.96 593.05 3,990,648 +27.28(+4.82%)
Nov 03, 2023 576.35 580.90 565.14 565.77 3,148,046 -12.44(-2.15%)
Nov 02, 2023 576.25 595.29 569.94 578.21 5,199,268 +25.74(+4.66%)
Nov 01, 2023 553.01 556.42 549.28 552.47 2,945,081 +0.53(+0.10%)
Oct 31, 2023 566.93 567.57 545.64 551.94 3,674,042 -11.74(-2.08%)
Oct 30, 2023 569.16 571.15 560.53 563.68 2,298,870 +5.46(+0.98%)
Oct 27, 2023 560.99 568.76 554.64 558.22 2,727,153 -7.84(-1.39%)
Oct 26, 2023 577.92 578.91 564.13 566.06 2,856,246 -18.29(-3.13%)
Oct 25, 2023 594.80 597.55 583.77 584.35 2,290,880 -5.95(-1.01%)
Oct 24, 2023 577.92 592.39 577.03 590.30 2,641,695 +15.72(+2.74%)
Oct 23, 2023 583.96 586.23 574.07 574.58 2,791,672 -7.96(-1.37%)
Oct 20, 2023 587.88 594.78 578.79 582.54 3,680,070 -6.14(-1.04%)
Oct 19, 2023 602.83 602.83 576.26 588.68 3,505,386 -16.38(-2.71%)
Oct 18, 2023 605.06 613.66 601.07 605.06 2,057,274 -1.07(-0.18%)
Oct 17, 2023 616.78 618.17 600.37 606.13 2,921,706 -8.30(-1.35%)
Oct 16, 2023 608.80 619.75 606.25 614.43 2,952,104 +7.41(+1.22%)
Oct 13, 2023 615.67 627.71 600.40 607.01 3,986,669 -1.29(-0.21%)
Oct 12, 2023 603.29 610.80 600.04 608.31 4,077,621 +5.20(+0.86%)
Oct 11, 2023 594.06 606.60 582.91 603.11 5,869,563 +25.88(+4.48%)
Oct 10, 2023 567.95 583.85 567.68 577.23 3,533,481 +7.52(+1.32%)
Oct 09, 2023 562.00 577.71 561.56 569.71 4,223,090 +6.52(+1.16%)
Oct 06, 2023 542.05 564.33 540.76 563.19 4,762,351 +23.65(+4.38%)
Oct 05, 2023 531.62 540.55 529.70 539.54 2,960,927 +9.98(+1.89%)
Oct 04, 2023 523.67 534.25 521.75 529.55 2,271,420 +6.25(+1.19%)
Oct 03, 2023 534.08 535.41 514.72 523.30 3,277,468 -13.05(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.