Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Eli Lilly (NY: LLY )

771.12 -15.90 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 784.71 786.48 770.14 771.12 2,312,298 -15.90(-2.02%)
May 15, 2024 764.15 787.66 763.10 787.02 3,037,592 +24.34(+3.19%)
May 14, 2024 750.24 763.20 750.24 762.68 1,959,354 +6.27(+0.83%)
May 13, 2024 762.20 762.25 749.25 756.41 1,851,759 -2.30(-0.30%)
May 10, 2024 772.70 776.10 758.71 758.71 2,085,842 -11.53(-1.50%)
May 09, 2024 775.68 782.67 767.89 770.24 2,525,986 -3.44(-0.45%)
May 08, 2024 777.77 780.02 770.89 773.68 2,093,411 -2.77(-0.36%)
May 07, 2024 767.59 777.76 760.81 776.45 2,884,016 +11.07(+1.45%)
May 06, 2024 736.78 765.68 734.75 765.38 3,402,521 +31.66(+4.31%)
May 03, 2024 741.74 743.73 729.10 733.72 4,603,025 -20.90(-2.77%)
May 02, 2024 776.02 776.02 753.01 754.62 3,260,666 -20.80(-2.68%)
May 01, 2024 773.44 781.27 766.94 775.43 2,808,946 -4.34(-0.56%)
Apr 30, 2024 773.68 794.14 766.35 779.77 7,448,384 +43.82(+5.95%)
Apr 29, 2024 734.50 739.32 728.37 735.95 2,733,342 +3.68(+0.50%)
Apr 26, 2024 722.25 736.20 719.77 732.26 2,012,790 +8.62(+1.19%)
Apr 25, 2024 723.77 726.75 717.08 723.64 2,612,600 -7.32(-1.00%)
Apr 24, 2024 751.36 751.36 727.54 730.95 2,136,531 -13.47(-1.81%)
Apr 23, 2024 739.94 744.89 730.20 744.42 2,045,304 +14.34(+1.96%)
Apr 22, 2024 728.50 736.62 724.19 730.09 2,357,554 +5.01(+0.69%)
Apr 19, 2024 747.88 748.73 720.84 725.07 3,511,523 -19.61(-2.63%)
Apr 18, 2024 748.14 750.92 742.50 744.68 1,719,904 -4.81(-0.64%)
Apr 17, 2024 757.91 770.52 743.61 749.49 3,075,257 +4.02(+0.54%)
Apr 16, 2024 750.40 751.86 741.74 745.47 2,573,788 -4.02(-0.54%)
Apr 15, 2024 758.78 766.69 748.25 749.49 2,362,267 -0.87(-0.12%)
Apr 12, 2024 758.28 762.20 748.51 750.36 2,499,290 -7.94(-1.05%)
Apr 11, 2024 758.49 762.03 749.72 758.30 1,598,352 -2.39(-0.31%)
Apr 10, 2024 750.00 763.96 745.56 760.68 1,703,036 +4.73(+0.63%)
Apr 09, 2024 776.32 776.50 749.37 755.95 2,468,502 -20.02(-2.58%)
Apr 08, 2024 783.68 783.86 772.03 775.97 1,666,489 -6.91(-0.88%)
Apr 05, 2024 764.17 785.37 761.79 782.88 2,117,033 +16.10(+2.10%)
Apr 04, 2024 780.21 786.56 766.51 766.77 2,356,082 -7.90(-1.02%)
Apr 03, 2024 764.39 785.91 764.11 774.67 3,048,311 +12.01(+1.57%)
Apr 02, 2024 753.78 763.77 752.22 762.66 2,600,997 +3.40(+0.45%)
Apr 01, 2024 774.68 776.18 752.54 759.26 2,925,730 -17.38(-2.24%)
Mar 28, 2024 778.99 792.32 775.12 776.64 3,215,046 -0.22(-0.03%)
Mar 27, 2024 777.38 783.92 766.07 776.86 2,301,410 +3.27(+0.42%)
Mar 26, 2024 772.88 777.00 767.69 773.58 2,102,319 +1.76(+0.23%)
Mar 25, 2024 769.79 777.16 766.84 771.82 1,808,893 +2.52(+0.33%)
Mar 22, 2024 768.69 775.68 765.97 769.30 1,984,397 +0.35(+0.05%)
Mar 21, 2024 772.68 779.21 757.59 768.95 3,019,920 -2.60(-0.34%)
Mar 20, 2024 768.80 771.84 755.35 771.54 2,040,746 +0.08(+0.01%)
Mar 19, 2024 757.15 772.53 753.72 771.47 2,560,438 +10.10(+1.33%)
Mar 18, 2024 760.98 768.37 756.96 761.36 2,525,142 +8.48(+1.13%)
Mar 15, 2024 754.10 759.60 746.43 752.89 3,736,422 -6.55(-0.86%)
Mar 14, 2024 763.65 766.69 748.12 759.44 2,651,456 +2.89(+0.38%)
Mar 13, 2024 755.71 759.48 744.44 756.55 2,361,125 +2.88(+0.38%)
Mar 12, 2024 739.70 754.68 736.75 753.66 2,703,473 +20.54(+2.80%)
Mar 11, 2024 750.93 755.51 726.38 733.12 3,976,800 -27.72(-3.64%)
Mar 08, 2024 778.67 778.67 753.72 760.84 4,061,878 -17.99(-2.31%)
Mar 07, 2024 770.53 791.64 759.83 778.83 3,980,067 +0.39(+0.05%)
Mar 06, 2024 782.96 786.51 772.68 778.44 2,517,730 +2.18(+0.28%)
Mar 05, 2024 783.97 787.19 767.97 776.27 3,171,326 -14.66(-1.85%)
Mar 04, 2024 795.09 799.42 784.83 790.93 3,857,252 +10.14(+1.30%)
Mar 01, 2024 767.71 782.75 762.83 780.79 4,254,805 +28.39(+3.77%)
Feb 29, 2024 751.80 755.17 742.76 752.40 3,928,854 -3.95(-0.52%)
Feb 28, 2024 760.95 761.70 750.38 756.35 2,719,265 -7.35(-0.96%)
Feb 27, 2024 753.62 771.63 744.17 763.70 2,772,427 -6.91(-0.90%)
Feb 26, 2024 769.99 778.89 767.81 770.61 2,245,087 +2.38(+0.31%)
Feb 23, 2024 772.68 776.33 760.96 768.23 2,398,889 -0.10(-0.01%)
Feb 22, 2024 762.28 773.80 754.98 768.33 3,168,176 +23.69(+3.18%)
Feb 21, 2024 736.82 748.23 731.99 744.64 3,548,100 -9.73(-1.29%)
Feb 20, 2024 788.66 792.03 751.92 754.37 4,705,525 -26.36(-3.38%)
Feb 16, 2024 769.72 793.12 762.20 780.73 5,021,335 +24.24(+3.20%)
Feb 15, 2024 754.51 761.69 748.73 756.49 2,510,384 +0.47(+0.06%)
Feb 14, 2024 744.55 762.75 743.73 756.02 3,404,128 +15.61(+2.11%)
Feb 13, 2024 727.66 740.42 727.66 740.41 2,867,234 +5.69(+0.77%)
Feb 12, 2024 738.25 738.25 723.95 734.72 2,940,696 -2.89(-0.39%)
Feb 09, 2024 732.96 743.13 731.08 737.61 2,843,702 +4.46(+0.61%)
Feb 08, 2024 725.81 738.45 723.25 733.14 4,804,564 +10.26(+1.42%)
Feb 07, 2024 707.93 738.43 704.58 722.88 5,807,666 +20.28(+2.89%)
Feb 06, 2024 739.44 739.44 688.72 702.60 8,215,898 -1.17(-0.17%)
Feb 05, 2024 688.64 709.42 680.18 703.76 7,593,588 +38.42(+5.77%)
Feb 02, 2024 660.10 670.30 657.46 665.35 3,029,685 +7.19(+1.09%)
Feb 01, 2024 645.10 658.24 640.95 658.15 2,500,324 +14.77(+2.30%)
Jan 31, 2024 648.14 661.26 634.80 643.38 4,733,896 +0.63(+0.10%)
Jan 30, 2024 643.47 644.57 638.79 642.76 2,012,339 -0.02(-0.00%)
Jan 29, 2024 639.29 643.42 637.56 642.78 2,726,015 +5.73(+0.90%)
Jan 26, 2024 635.15 637.39 628.33 637.05 2,418,691 +11.59(+1.85%)
Jan 25, 2024 625.21 630.43 622.53 625.46 2,415,361 -6.06(-0.96%)
Jan 24, 2024 631.34 640.95 629.82 631.51 2,283,625 +4.01(+0.64%)
Jan 23, 2024 625.53 627.83 612.70 627.51 2,548,731 -1.20(-0.19%)
Jan 22, 2024 627.83 630.46 622.85 628.71 2,035,862 +2.29(+0.37%)
Jan 19, 2024 620.24 627.42 617.86 626.41 3,135,845 +5.21(+0.84%)
Jan 18, 2024 619.14 621.73 610.59 621.20 3,395,764 -5.54(-0.88%)
Jan 17, 2024 637.25 638.31 623.03 626.74 2,131,077 -5.64(-0.89%)
Jan 16, 2024 641.69 645.50 631.49 632.38 2,420,626 -8.32(-1.30%)
Jan 12, 2024 636.00 641.78 630.83 640.70 2,075,431 +7.17(+1.13%)
Jan 11, 2024 632.20 637.55 625.97 633.53 2,697,952 +5.51(+0.88%)
Jan 10, 2024 626.32 634.86 623.60 628.02 2,685,604 +4.69(+0.75%)
Jan 09, 2024 627.93 632.24 621.57 623.32 2,927,597 -0.55(-0.09%)
Jan 08, 2024 620.28 623.90 607.49 623.87 2,460,879 +7.45(+1.21%)
Jan 05, 2024 611.88 617.80 608.09 616.42 2,420,398 +4.04(+0.66%)
Jan 04, 2024 623.10 634.22 611.15 612.38 6,287,270 -3.19(-0.52%)
Jan 03, 2024 597.93 617.70 596.74 615.57 5,139,939 +25.41(+4.31%)
Jan 02, 2024 578.41 590.68 577.05 590.16 3,241,564 +9.25(+1.59%)
Dec 29, 2023 580.84 584.15 577.47 580.91 2,006,976 +2.06(+0.36%)
Dec 28, 2023 579.97 584.67 578.00 578.85 1,979,608 -0.66(-0.11%)
Dec 27, 2023 568.53 581.67 568.53 579.50 2,169,518 +10.80(+1.90%)
Dec 26, 2023 567.54 570.80 565.68 568.70 1,697,428 +0.28(+0.05%)
Dec 22, 2023 571.04 573.91 565.46 568.42 2,233,773 -1.61(-0.28%)
Dec 21, 2023 569.44 573.02 565.07 570.03 1,792,967 +1.78(+0.31%)
Dec 20, 2023 574.49 577.86 568.06 568.24 2,618,848 -9.57(-1.66%)
Dec 19, 2023 578.25 583.09 575.26 577.81 2,199,760 +0.05(+0.01%)
Dec 18, 2023 574.48 581.04 573.72 577.76 3,043,717 +7.69(+1.35%)
Dec 15, 2023 570.13 571.73 559.71 570.07 5,345,322 -1.62(-0.28%)
Dec 14, 2023 592.45 592.45 566.73 571.69 5,291,502 -23.75(-3.99%)
Dec 13, 2023 581.25 596.61 580.30 595.44 3,224,697 +12.70(+2.18%)
Dec 12, 2023 579.99 583.83 576.17 582.74 2,856,317 +0.72(+0.12%)
Dec 11, 2023 596.60 599.12 565.45 582.03 5,632,540 -13.96(-2.34%)
Dec 08, 2023 586.97 596.24 582.75 595.99 2,455,258 +9.75(+1.66%)
Dec 07, 2023 586.25 586.84 575.62 586.24 2,101,601 -0.98(-0.17%)
Dec 06, 2023 588.70 591.85 582.38 587.22 2,099,606 +1.10(+0.19%)
Dec 05, 2023 581.27 589.76 577.38 586.12 1,968,593 +2.46(+0.42%)
Dec 04, 2023 580.12 585.07 572.35 583.66 2,585,483 +1.63(+0.28%)
Dec 01, 2023 589.66 599.89 580.99 582.03 3,651,165 -6.98(-1.18%)
Nov 30, 2023 589.42 594.17 584.19 589.00 5,677,388 -0.82(-0.14%)
Nov 29, 2023 590.16 592.49 582.42 589.82 1,914,791 +0.26(+0.04%)
Nov 28, 2023 589.96 593.33 587.33 589.56 1,798,193 +0.07(+0.01%)
Nov 27, 2023 599.10 601.61 589.10 589.49 2,637,398 -9.54(-1.59%)
Nov 24, 2023 596.30 601.42 594.92 599.03 1,346,318 +5.99(+1.01%)
Nov 22, 2023 593.35 597.11 584.73 593.04 2,059,785 +2.48(+0.42%)
Nov 21, 2023 596.38 599.49 589.73 590.56 1,856,339 -4.98(-0.84%)
Nov 20, 2023 589.40 602.77 588.65 595.54 2,837,105 +5.87(+1.00%)
Nov 17, 2023 590.41 594.12 585.18 589.67 2,637,821 +2.95(+0.50%)
Nov 16, 2023 589.46 593.04 579.74 586.72 3,039,847 +0.21(+0.04%)
Nov 15, 2023 608.77 610.80 582.40 586.51 4,299,875 -22.20(-3.65%)
Nov 14, 2023 606.12 613.92 600.59 608.71 3,839,259 -0.76(-0.12%)
Nov 13, 2023 591.21 615.48 575.09 609.47 5,772,782 +14.92(+2.51%)
Nov 10, 2023 591.86 595.69 582.90 594.55 3,669,480 +6.36(+1.08%)
Nov 09, 2023 611.51 612.40 580.35 588.19 6,308,425 -27.66(-4.49%)
Nov 08, 2023 604.45 622.56 589.05 615.86 7,805,906 +19.10(+3.20%)
Nov 07, 2023 593.84 598.76 587.00 596.76 3,184,195 +4.72(+0.80%)
Nov 06, 2023 568.08 594.55 567.99 592.04 3,997,450 +27.24(+4.82%)
Nov 03, 2023 575.37 579.91 564.18 564.81 3,153,412 -12.41(-2.15%)
Nov 02, 2023 575.27 594.28 568.97 577.22 5,208,131 +25.69(+4.66%)
Nov 01, 2023 552.07 555.48 548.35 551.53 2,950,101 +0.53(+0.10%)
Oct 31, 2023 565.96 566.60 544.72 551.00 3,680,305 -11.72(-2.08%)
Oct 30, 2023 568.19 570.18 559.58 562.72 2,302,789 +5.45(+0.98%)
Oct 27, 2023 560.03 567.79 553.70 557.27 2,731,802 -7.83(-1.39%)
Oct 26, 2023 576.93 577.93 563.17 565.10 2,861,114 -18.26(-3.13%)
Oct 25, 2023 593.78 596.53 582.77 583.36 2,294,785 -5.94(-1.01%)
Oct 24, 2023 576.93 591.38 576.04 589.30 2,646,198 +15.70(+2.74%)
Oct 23, 2023 582.96 585.23 573.09 573.60 2,796,430 -7.95(-1.37%)
Oct 20, 2023 586.88 593.76 577.81 581.55 3,686,343 -6.13(-1.04%)
Oct 19, 2023 601.80 601.80 575.28 587.68 3,511,361 -16.35(-2.71%)
Oct 18, 2023 604.03 612.62 600.05 604.03 2,060,781 -1.06(-0.18%)
Oct 17, 2023 615.73 617.12 599.35 605.09 2,926,686 -8.29(-1.35%)
Oct 16, 2023 607.76 618.69 605.21 613.38 2,957,136 +7.40(+1.22%)
Oct 13, 2023 614.62 626.64 599.38 605.98 3,993,464 -1.29(-0.21%)
Oct 12, 2023 602.26 609.76 599.02 607.27 4,084,571 +5.19(+0.86%)
Oct 11, 2023 593.05 605.57 581.92 602.08 5,879,568 +25.83(+4.48%)
Oct 10, 2023 566.99 582.85 566.72 576.25 3,539,504 +7.51(+1.32%)
Oct 09, 2023 561.04 576.73 560.60 568.74 4,230,288 +6.50(+1.16%)
Oct 06, 2023 541.12 563.37 539.84 562.23 4,770,468 +23.61(+4.38%)
Oct 05, 2023 530.72 539.63 528.80 538.62 2,965,974 +9.97(+1.89%)
Oct 04, 2023 522.78 533.34 520.86 528.65 2,275,292 +6.24(+1.19%)
Oct 03, 2023 533.17 534.50 513.84 522.41 3,283,055 -13.03(-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 SantaClara.com & California Media Partners, LLC. All rights reserved.