LLY

Eli Lilly Historical Data - LLY

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Eli Lilly and Co LLY NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-3.66 -1.65% 218.55 10:00:00
Open Price Low Price High Price Close Price Previous Close
220.91 218.32 221.05 218.55 222.21
more quote information »

LLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week227.41229.59218.32223.582,986,435-8.86-3.9%
1 Month199.54235.847195.50214.324,231,46219.019.53%
3 Months184.00235.847178.5779198.863,351,09934.5518.78%
6 Months172.62235.847161.78196.073,822,11245.9326.61%
1 Year158.69235.847129.21173.853,695,55159.8637.72%
3 Years85.98235.84784.64135.204,891,622132.57154.19%
5 Years74.45235.84764.18116.684,411,835144.10193.55%

LLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
19 Jun 2021 218.55 -3.66 -1.65% 220.91 221.05 218.32 4,000,002
18 Jun 2021 222.21 1.45 0.66% 220.99 223.095 220.27 1,890,083
17 Jun 2021 220.76 -2.76 -1.23% 223.50 224.36 220.20 2,502,773
16 Jun 2021 223.52 -2.58 -1.14% 226.10 226.66 222.87 2,185,622
15 Jun 2021 226.10 2.01 0.9% 224.45 226.66 223.02 2,720,442
12 Jun 2021 224.09 -9.45 -4.05% 227.41 229.59 221.56 5,633,253
11 Jun 2021 233.54 7.54 3.34% 226.97 235.847 226.25 5,597,469
10 Jun 2021 226.00 5.30 2.4% 221.35 226.73 220.26 4,933,417
09 Jun 2021 220.70 -1.82 -0.82% 221.07 222.27 217.37 4,606,139
08 Jun 2021 222.52 20.50 10.15% 200.84 233.33 200.84 17,152,881
05 Jun 2021 202.02 -0.68 -0.34% 202.82 204.45 201.2902 2,818,264
04 Jun 2021 202.70 3.57 1.79% 198.99 203.64 198.61 3,044,419
03 Jun 2021 199.13 0.71 0.36% 199.62 200.92 198.25 2,030,286
02 Jun 2021 198.42 -1.32 -0.66% 200.01 200.89 196.68 3,071,234
29 May 2021 199.74 0.54 0.27% 199.12 202.28 198.53 2,385,987
28 May 2021 199.20 -1.79 -0.89% 200.65 201.38 195.50 9,354,102
27 May 2021 200.99 1.77 0.89% 199.23 202.44 198.25 2,884,110
26 May 2021 199.22 -1.80 -0.9% 201.43 201.85 199.14 2,919,136
25 May 2021 201.02 1.14 0.57% 201.19 203.615 200.04 2,089,885
22 May 2021 199.88 0.35 0.18% 199.54 201.92 199.47 2,578,282
21 May 2021 199.53 3.02 1.54% 197.16 201.08 196.17 3,494,318
20 May 2021 196.51 1.88 0.97% 192.41 197.39 192.41 3,069,998
Your Recent History
NYSE
LLY
Eli Lilly
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210619 08:42:50