B
Eli Lilly and Company
LLY
$753.71
$27.473.78%
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Apr 07, 2025 | 697.93 | 748.00 | 677.09 | 723.73 | 6,274,432 | 723.73 |
| Apr 04, 2025 | 762.11 | 768.27 | 734.70 | 738.21 | 5,299,446 | 738.21 |
| Apr 03, 2025 | 810.51 | 818.79 | 787.06 | 789.09 | 2,675,092 | 789.09 |
| Apr 02, 2025 | 795.04 | 819.85 | 795.04 | 818.22 | 2,683,841 | 818.22 |
| Apr 01, 2025 | 818.60 | 820.66 | 797.00 | 805.23 | 2,987,721 | 805.23 |
| Mar 31, 2025 | 808.98 | 828.01 | 789.40 | 825.91 | 3,737,328 | 825.91 |
| Mar 28, 2025 | 820.00 | 829.78 | 817.43 | 822.51 | 2,125,058 | 822.51 |
| Mar 27, 2025 | 822.82 | 826.77 | 815.29 | 821.67 | 2,128,215 | 821.67 |
| Mar 26, 2025 | 845.69 | 851.41 | 826.40 | 826.76 | 2,564,074 | 826.76 |
| Mar 25, 2025 | 869.55 | 874.92 | 847.92 | 852.35 | 2,670,595 | 852.35 |
| Mar 24, 2025 | 845.32 | 866.87 | 837.76 | 864.90 | 3,102,378 | 864.90 |
| Mar 21, 2025 | 837.80 | 850.43 | 825.32 | 837.57 | 5,963,841 | 837.57 |
| Mar 20, 2025 | 839.03 | 854.39 | 832.46 | 842.57 | 4,402,727 | 842.57 |
| Mar 19, 2025 | 821.72 | 842.13 | 819.50 | 837.01 | 3,790,546 | 837.01 |
| Mar 18, 2025 | 833.42 | 836.29 | 812.62 | 822.51 | 2,355,028 | 822.51 |
NYSE
04/09/2025 4:00PM Eastern
Quotes delayed
