Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	315.97	320.79	313.89	318.03	2,787,143	+1.21(+0.38%)
Jun 29, 2022	312.07	318.49	311.57	316.82	2,612,066	+5.28(+1.69%)
Jun 28, 2022	320.27	322.77	310.70	311.54	2,801,535	-9.47(-2.95%)
Jun 27, 2022	318.03	324.52	315.84	321.01	3,281,825	+1.62(+0.51%)
Jun 24, 2022	313.44	319.59	312.91	319.39	5,556,299	+12.65(+4.13%)
Jun 23, 2022	303.58	307.20	301.31	306.74	3,801,518	+5.92(+1.97%)
Jun 22, 2022	291.28	303.73	290.80	300.82	4,624,272	+9.17(+3.14%)
Jun 21, 2022	286.79	293.56	284.76	291.65	2,876,068	+6.32(+2.21%)
Jun 17, 2022	284.46	295.23	284.14	285.33	7,034,568	+2.78(+0.98%)
Jun 16, 2022	284.65	284.65	277.69	282.56	2,679,953	-4.83(-1.68%)
Jun 15, 2022	286.02	290.67	283.01	287.38	2,008,183	+2.16(+0.76%)
Jun 14, 2022	283.64	286.41	281.79	285.23	2,469,482	-0.48(-0.17%)
Jun 13, 2022	284.87	287.55	282.99	285.71	2,955,126	-5.62(-1.93%)
Jun 10, 2022	293.51	295.89	291.19	291.33	2,519,864	-6.12(-2.06%)
Jun 09, 2022	305.64	305.95	297.31	297.45	2,003,451	-10.04(-3.27%)
Jun 08, 2022	306.45	309.46	304.86	307.49	2,736,387	+1.36(+0.45%)
Jun 07, 2022	298.18	306.18	297.22	306.13	3,722,715	+8.57(+2.88%)
Jun 06, 2022	309.10	309.10	297.29	297.56	3,789,204	+1.68(+0.57%)
Jun 03, 2022	296.38	299.96	294.95	295.88	2,538,583	-0.76(-0.26%)
Jun 02, 2022	304.63	304.72	292.46	296.64	3,773,885	-8.48(-2.78%)
Jun 01, 2022	307.44	307.89	299.74	305.13	2,785,000	-2.31(-0.75%)
May 31, 2022	310.57	312.37	303.12	307.44	6,419,691	-9.85(-3.10%)
May 27, 2022	306.67	317.88	305.31	317.29	3,766,336	+9.83(+3.20%)
May 26, 2022	299.39	307.90	297.80	307.46	3,348,302	+6.33(+2.10%)
May 25, 2022	301.13	304.48	298.81	301.14	3,257,505	+1.03(+0.34%)
May 24, 2022	297.90	301.79	294.06	300.11	2,859,326	+3.30(+1.11%)
May 23, 2022	294.85	299.09	293.62	296.81	2,928,350	+3.68(+1.26%)
May 20, 2022	285.17	293.52	283.39	293.13	3,187,806	+12.34(+4.39%)
May 19, 2022	287.96	287.96	278.93	280.79	3,218,990	-8.75(-3.02%)
May 18, 2022	294.26	296.81	288.40	289.54	2,203,344	-6.09(-2.06%)
May 17, 2022	294.26	297.60	287.78	295.63	2,604,152	+1.98(+0.67%)
May 16, 2022	286.52	303.52	286.02	293.65	5,215,986	+7.60(+2.66%)
May 13, 2022	287.03	287.20	281.03	286.05	2,383,262	+0.79(+0.28%)
May 12, 2022	276.98	285.44	276.97	285.26	2,424,328	+5.00(+1.78%)
May 11, 2022	277.31	287.90	276.65	280.26	2,685,243	+0.97(+0.35%)
May 10, 2022	285.45	286.85	278.61	279.29	3,212,977	-3.45(-1.22%)
May 09, 2022	286.93	288.32	280.22	282.75	3,554,383	-7.50(-2.58%)
May 06, 2022	283.66	291.56	282.05	290.24	2,998,403	+4.43(+1.55%)
May 05, 2022	286.84	288.38	281.83	285.81	3,191,894	-2.47(-0.86%)
May 04, 2022	282.03	290.32	277.75	288.29	2,806,427	+6.68(+2.37%)
May 03, 2022	282.16	283.31	277.74	281.61	2,157,859	-1.46(-0.51%)
May 02, 2022	284.70	286.27	277.91	283.07	2,854,011	-2.51(-0.88%)
Apr 29, 2022	289.16	290.64	282.66	285.58	4,016,856	-5.02(-1.73%)
Apr 28, 2022	289.35	293.77	282.09	290.60	6,022,399	+11.91(+4.27%)
Apr 27, 2022	276.75	281.67	274.30	278.70	2,405,716	+2.21(+0.80%)
Apr 26, 2022	279.76	283.70	276.45	276.49	2,216,341	-2.32(-0.83%)
Apr 25, 2022	272.50	279.54	270.62	278.81	2,465,197	+6.32(+2.32%)
Apr 22, 2022	282.81	283.13	272.16	272.48	2,843,307	-10.64(-3.76%)
Apr 21, 2022	286.35	286.87	280.23	283.12	2,778,496	-3.24(-1.13%)
Apr 20, 2022	290.36	292.30	285.75	286.35	2,668,463	-4.00(-1.38%)
Apr 19, 2022	291.72	292.97	287.21	290.35	2,068,444	-1.77(-0.61%)
Apr 18, 2022	294.32	295.29	290.14	292.12	1,617,564	-2.97(-1.01%)
Apr 14, 2022	296.94	297.64	293.46	295.09	1,941,644	-0.79(-0.27%)
Apr 13, 2022	300.39	301.39	293.67	295.88	2,586,391	-5.29(-1.76%)
Apr 12, 2022	299.70	302.67	297.36	301.17	2,749,878	-0.86(-0.28%)
Apr 11, 2022	306.07	306.72	301.14	302.03	2,227,471	-2.67(-0.88%)
Apr 08, 2022	301.09	305.38	301.05	304.70	3,094,059	+3.19(+1.06%)
Apr 07, 2022	298.16	306.96	298.16	301.51	4,368,141	+2.53(+0.85%)
Apr 06, 2022	289.45	299.69	288.16	298.98	4,779,824	+13.05(+4.56%)
Apr 05, 2022	285.18	289.20	282.62	285.93	2,377,984	+1.05(+0.37%)
Apr 04, 2022	286.19	288.37	284.43	284.88	3,083,304	-1.22(-0.43%)

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.