LLY - ELI LILLY & Co
755.11
-2.280 -0.302%
Share volume: 4,052,406
Last Updated: 05-19-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$757.39
-2.28
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-19-2025 | $753.00 | $753.00 | $758.72 | $758.72 | $747.56 | $747.56 | $755.11 | $755.11 | 4,052,406 | $4,052,406.00 |
| 05-16-2025 | $740.00 | $740.00 | $758.87 | $758.87 | $738.00 | $738.00 | $757.39 | $757.39 | 4,645,121 | $4,645,121.00 |
| 05-15-2025 | $725.70 | $724.22 | $738.68 | $737.17 | $712.21 | $710.75 | $733.29 | $731.79 | 5,212,870 | $5,212,870.00 |
| 05-14-2025 | $749.24 | $747.71 | $759.50 | $757.95 | $714.03 | $712.57 | $715.56 | $714.10 | 7,558,516 | $7,558,516.00 |
| 05-13-2025 | $755.55 | $754.00 | $759.50 | $757.95 | $740.85 | $739.33 | $746.06 | $744.53 | 4,523,911 | $4,523,911.00 |
| 05-12-2025 | $727.87 | $726.38 | $765.33 | $763.76 | $722.18 | $720.70 | $755.57 | $754.02 | 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 |