LLY

Eli Lilly Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Eli Lilly and Co LLY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.73 0.51% 143.53 19:27:56
Close Price Low Price High Price Open Price Previous Close
143.59 142.11 144.12 143.36 142.80
more quote information »

LLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week153.00154.3269142.11147.303,705,232-9.47-6.19%
1 Month150.67157.45142.11148.773,570,780-7.14-4.74%
3 Months161.67165.41142.11150.593,362,303-18.14-11.22%
6 Months156.67170.75139.68154.193,422,603-13.14-8.39%
1 Year109.03170.75101.36141.653,778,05034.5031.64%
3 Years86.52170.7573.69118.124,803,86157.0165.89%
5 Years80.15170.7564.18104.134,435,11363.3879.08%

LLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 142.80 -3.32 -2.27% 147.19 147.4088 142.21 3,156,039
Oct 16 2020 146.12 -0.66 -0.45% 147.11 148.38 146.00 2,918,600
Oct 15 2020 146.78 -1.68 -1.13% 146.57 146.91 145.38 3,788,388
Oct 14 2020 148.46 -1.62 -1.08% 150.25 150.60 147.71 2,710,783
Oct 13 2020 150.08 -4.41 -2.85% 153.00 154.3269 148.55 5,952,349
Oct 12 2020 154.49 -2.39 -1.52% 156.90 157.45 154.42 3,238,679
Oct 09 2020 156.88 3.38 2.2% 154.55 157.15 154.07 4,570,852
Oct 08 2020 153.50 4.54 3.05% 152.32 153.94 150.50 4,682,526
Oct 07 2020 148.96 4.83 3.35% 148.51 149.89 146.85 4,449,822
Oct 06 2020 144.13 -2.50 -1.7% 147.26 147.83 143.93 2,408,951
Oct 05 2020 146.63 1.42 0.98% 145.14 147.47 144.18 2,790,574
Oct 02 2020 145.21 0.92 0.64% 143.74 146.94 143.27 3,876,482
Oct 01 2020 144.29 -3.73 -2.52% 148.33 148.705 144.06 3,807,561
Sep 30 2020 148.02 1.76 1.2% 146.03 148.445 145.06 5,083,248
Sep 29 2020 146.26 -1.84 -1.24% 148.01 148.44 145.93 3,308,113
Sep 28 2020 148.10 -2.16 -1.44% 150.82 151.58 147.90 2,427,089
Sep 25 2020 150.26 1.45 0.97% 148.49 150.40 147.85 2,440,550
Sep 24 2020 148.81 -1.00 -0.67% 149.26 149.66 147.37 3,363,097
Sep 23 2020 149.81 -0.05 -0.03% 149.97 151.59 148.70 3,517,131
Sep 22 2020 149.86 -1.32 -0.87% 150.67 151.57 149.15 2,924,763
Sep 21 2020 151.18 -2.99 -1.94% 153.40 153.66 149.06 3,459,716
See More Historical Prices »
Your Recent History
NYSE
LLY
Eli Lilly
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20201020 23:43:40