Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	236.83	238.99		238.89	3,323,303	+0.28(+0.12%)
Jan 28, 2022	231.20	238.72	228.82	238.61	3,169,451	+8.16(+3.54%)
Jan 27, 2022	233.62	236.83	229.51	230.45	2,237,775	-1.11(-0.48%)
Jan 26, 2022	233.28	236.01	229.66	231.56	2,991,023	-1.56(-0.67%)
Jan 25, 2022	230.54	234.97	228.89	233.12	2,592,214	-0.94(-0.40%)
Jan 24, 2022	236.13	237.30	226.52	234.05	3,813,850	-2.57(-1.09%)
Jan 21, 2022	240.34	241.31	235.71	236.62	2,864,510	-0.07(-0.03%)
Jan 20, 2022	239.07	241.38	236.08	236.69	2,725,978	-1.87(-0.78%)
Jan 19, 2022	239.81	243.78	238.24	238.56	2,554,954	-1.97(-0.82%)
Jan 18, 2022	236.32	241.94	235.68	240.53	3,329,386	+2.87(+1.21%)
Jan 14, 2022				237.65	0	-5.40(-2.22%)
Jan 13, 2022	247.34	248.73	241.97	243.06	3,827,279	-6.08(-2.44%)
Jan 12, 2022	246.20	250.62	244.32	249.14	6,739,843	-6.23(-2.44%)
Jan 11, 2022	254.66	255.46	250.25	255.37	2,352,584	+2.15(+0.85%)
Jan 10, 2022	251.35	253.27	249.11	253.22	2,646,536	+0.59(+0.23%)
Jan 07, 2022	252.86	254.33	249.91	252.63	2,306,328	+0.17(+0.07%)
Jan 06, 2022	253.21	254.37	248.69	252.46	2,941,057	-1.28(-0.51%)
Jan 05, 2022	261.06	261.65	253.52	253.75	3,085,466	-6.00(-2.31%)
Jan 04, 2022	261.88	262.73	256.60	259.74	2,404,194	-4.79(-1.81%)
Jan 03, 2022	267.14	267.14	259.99	264.53	2,692,642	-4.37(-1.63%)
Dec 31, 2021	270.12	271.35	268.70	268.90	1,351,534	-1.00(-0.37%)
Dec 30, 2021	271.80	273.22	269.05	269.91	1,213,284	-1.14(-0.42%)
Dec 29, 2021	268.51	271.96	268.44	271.05	1,140,673	+1.94(+0.72%)
Dec 28, 2021	271.94	272.00	268.58	269.11	1,062,020	-1.93(-0.71%)
Dec 27, 2021	267.75	272.88	267.44	271.04	1,722,710	+5.17(+1.94%)
Dec 23, 2021	261.92	267.72	259.62	265.87	2,703,838	+6.43(+2.48%)
Dec 22, 2021	257.73	259.50	255.89	259.44	2,777,603	+1.58(+0.61%)
Dec 21, 2021	257.01	258.91	253.67	257.86	2,774,401	+1.36(+0.53%)
Dec 20, 2021	262.10	262.85	253.45	256.50	3,573,101	-3.84(-1.47%)
Dec 17, 2021	269.34	269.34	258.31	260.34	7,795,377	-11.31(-4.16%)
Dec 16, 2021	268.37	276.38	264.84	271.65	5,695,479	+3.66(+1.37%)
Dec 15, 2021	255.13	268.24	250.40	267.99	10,282,216	+25.21(+10.39%)
Dec 14, 2021	241.18	243.39	239.86	242.78	3,516,622	+0.83(+0.34%)
Dec 13, 2021	239.01	244.06	238.96	241.95	3,099,340	+4.27(+1.80%)
Dec 10, 2021	234.81	238.11	234.81	237.67	2,445,534	+1.21(+0.51%)
Dec 09, 2021	238.01	239.40	236.32	236.47	2,352,686	-1.38(-0.58%)
Dec 08, 2021	240.08	241.61	233.13	237.85	3,734,751	-0.77(-0.32%)
Dec 07, 2021	237.77	238.93	235.06	238.62	4,142,693	-1.19(-0.49%)
Dec 06, 2021	239.41	240.40	235.13	239.81	3,585,702	+0.73(+0.31%)
Dec 03, 2021	245.45	246.77	236.64	239.07	4,283,144	-2.24(-0.93%)
Dec 02, 2021	239.99	243.36	238.63	241.31	3,922,277	-1.22(-0.50%)
Dec 01, 2021	242.83	248.54	241.32	242.53	3,329,552	+1.06(+0.44%)
Nov 30, 2021	246.56	247.27	239.95	241.47	8,489,173	-6.61(-2.66%)
Nov 29, 2021	253.13	255.37	247.76	248.08	4,150,255	-5.39(-2.13%)
Nov 26, 2021	254.87	258.84	252.17	253.47	1,536,168	-1.59(-0.62%)
Nov 24, 2021	255.81	257.92	253.16	255.06	2,587,105	+0.04(+0.02%)
Nov 23, 2021	252.60	255.80	252.38	255.02	2,040,279	+1.48(+0.58%)
Nov 22, 2021	255.28	257.00	252.27	253.54	2,050,134	-0.25(-0.10%)
Nov 19, 2021	259.37	263.63	253.41	253.79	2,864,072	-0.61(-0.24%)
Nov 18, 2021	255.06	254.76	254.10	254.41	1,735,168	+0.15(+0.06%)
Nov 17, 2021	250.01	257.54	249.29	254.26	2,947,486	+3.37(+1.34%)
Nov 16, 2021	250.15	253.45	249.21	250.89	2,604,979	-0.69(-0.27%)
Nov 15, 2021	252.52	252.73	250.35	251.59	1,954,937	-1.19(-0.47%)
Nov 12, 2021	254.85	255.57	252.07	252.77	2,017,632	-2.07(-0.81%)
Nov 11, 2021	254.54	256.49	254.19	254.85	1,792,559	-1.96(-0.76%)
Nov 10, 2021	254.24			256.81	2,282,756	+2.55(+1.00%)
Nov 09, 2021	252.81	254.39	250.73	254.25	2,023,772	+1.45(+0.57%)
Nov 08, 2021	256.17	259.00	251.47	252.81	2,459,018	-4.34(-1.69%)
Nov 05, 2021	261.02	261.50	250.90	257.15	3,860,123	-5.82(-2.21%)
Nov 04, 2021	257.61	263.07	257.61	262.97	4,259,760	+4.60(+1.78%)
Nov 03, 2021	250.13	258.88	250.12	258.37	4,516,787	+9.13(+3.66%)
Nov 02, 2021	243.80	251.62	242.01	249.24	4,113,501	+7.32(+3.02%)

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.