Eli Lilly and Company Historical Data - LLY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
NEO
Eli Lilly and Company (LLY)
Eli Lilly and Company (LLY) Historical

Eli Lilly and Company (LLY)

27.61

0.33

(1.21%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714165200	27.61	0.33	1.21	27.27	27.7	27.12	18636
1714078800	27.28	-0.27	-0.98	27.3	27.33	27.07	26816
1713992400	27.55	-0.51	-1.82	28.1	28.1	27.46	38242
1713906000	28.06	0.54	1.96	28.4	28.4	27.52	24617
1713819600	27.52	0.19	0.70	27.53	27.75	27.33	27601
1713560400	27.33	-0.74	-2.64	28.27	28.27	27.16	29797
1713474000	28.07	-0.21	-0.74	28.42	28.42	28	28486
1713387600	28.28	0.17	0.60	28.75	29	28.03	77358
1713301200	28.11	-0.16	-0.57	28.24	28.3	27.94	57586
1713214800	28.27	0	0.00	28.54	28.86	28.23	137025
1712955600	28.27	-0.33	-1.15	28.53	28.66	28.24	14857
1712869200	28.6	-0.11	-0.38	28.65	28.72	28.28	37230
1712782800	28.71	0.2	0.70	28.19	28.74	28.11	26722
1712696400	28.51	-0.71	-2.43	29.39	29.39	28.29	67309
1712610000	29.22	-0.26	-0.88	29.6	29.6	29.13	23610
1712350800	29.48	0.55	1.90	28.76	29.58	28.76	41111
1712264400	28.93	-0.33	-1.13	29.46	29.57	28.93	50340
1712178000	29.26	0.53	1.84	28.89	29.59	28.88	66145
1712091600	28.73	0.08	0.28	28.49	28.79	28.37	55726
1712005200	28.65	-0.66	-2.25	29.31	29.31	28.39	107442
1711659600	29.31	-0.01	-0.03	29.47	29.85	29.31	82005
1711573320	29.32	0.13	0.45	29.24	29.56	28.9	83871
1711486800	29.19	0.07	0.24	29.07	29.28	29	70203
1711400400	29.12	0.06	0.21	28.96	29.26	28.92	50443
1711141200	29.06	0.06	0.21	29.03	29.22	28.9	68509
1711054920	29	-0.12	-0.41	29.22	29.37	28.59	114850
1710968400	29.12	0	0.00	29.15	29.15	28.55	125285
1710882000	29.12	0.38	1.32	28.54	29.14	28.45	117167
1710795600	28.74	0.32	1.13	28.79	28.93	28.57	191325
1710536400	28.42	-0.21	-0.73	28.65	28.65	28.22	69232
1710450000	28.63	0.04	0.14	28.74	28.89	28.28	101299
1710363600	28.59	0.16	0.56	28.61	28.63	28.1	405767
1710277200	28.43	0.81	2.93	27.97	28.47	27.82	92890
1710190800	27.62	-1.11	-3.86	28.3	28.46	27.43	233003
1709935200	28.73	-0.73	-2.48	29.28	29.28	28.45	94876
1709848800	29.46	0.06	0.20	29.14	29.86	28.72	197116
1709762400	29.4	0.09	0.31	29.6	29.6	29.19	121710
1709676060	29.31	-0.58	-1.94	29.67	29.67	29	95894
1709589600	29.89	0.37	1.25	30.16	30.16	29.65	101504
1709330400	29.52	1.05	3.69	29.08	29.54	28.84	130447
1709244000	28.47	-0.11	-0.38	28.5	28.53	28.08	238660
1709157600	28.58	-0.26	-0.90	28.75	28.77	28.38	76856
1709071440	28.84	-0.26	-0.89	28.21	29.09	28.21	106902
1708984800	29.1	0.06	0.21	29.12	29.4	29.02	65191
1708725600	29.04	0.01	0.03	29.26	29.26	28.74	57693
1708639320	29.03	0.94	3.35	28.83	29.22	28.54	74675
1708552800	28.09	-0.42	-1.47	27.86	28.23	27.77	97546
1708466400	28.51	-1.03	-3.49	29.82	29.82	28.41	121466
1708120800	29.54	0.94	3.29	29.07	29.91	28.8	112783
1708034400	28.6	0.02	0.07	28.55	28.72	28.35	68398
1707948000	28.58	0.54	1.93	28.17	28.77	28.17	58908
1707861600	28.04	0.21	0.75	27.41	28.04	27.41	42835
1707775320	27.83	-0.13	-0.46	27.83	27.97	27.42	64004
1707516000	27.96	0.2	0.72	27.82	28.13	27.7	62244
1707429600	27.76	0.37	1.35	27.64	27.92	27.45	83209
1707343200	27.39	0.8	3.01	26.82	27.9	26.69	140012
1707256800	26.59	-0.11	-0.41	27.78	27.95	26.12	209600
1707170400	26.7	1.5	5.95	26.19	26.82	25.81	202755
1706911320	25.2	0.27	1.08	25.02	25.31	24.88	182178
1706824800	24.93	0.56	2.30	24.49	24.93	24.28	168645
1706738400	24.37	0.04	0.16	24.5	24.99	24.06	49825
1706652000	24.33	0	0.00	24.3	24.36	24.2	17917
1706565600	24.33	0.23	0.95	24.24	24.34	24.16	57294

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions