1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Eli Lilly and Co (LLY)
  7. Historical

LLY

Eli Lilly Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Eli Lilly and Co LLY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.13 -0.86% 245.75 20:00:01
Open Price Low Price High Price Close Price Prev Close
252.13 243.08 253.48 245.58 247.88
more quote information »

LLY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week261.80265.88243.08250.384,171,106-16.05-6.13%
1 Month268.99270.80243.08257.102,797,002-23.24-8.64%
3 Months241.40271.11220.20244.842,850,2124.351.8%
6 Months198.99275.87198.61241.862,945,93746.7623.5%
1 Year145.70275.87143.13213.043,353,337100.0568.67%
3 Years118.64275.87101.36148.454,783,968127.11107.14%
5 Years68.16275.8766.39127.994,286,988177.59260.55%

LLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 245.58 -2.30 -0.93% 252.13 253.48 243.08 4,168,810
Dec 02 2021 247.88 -1.25 -0.5% 247.57 249.98 245.12 3,818,402
Dec 01 2021 249.13 1.09 0.44% 250.49 255.2991 247.89 3,241,387
Nov 30 2021 248.04 -6.79 -2.66% 253.59 254.00 246.48 8,259,766
Nov 29 2021 254.83 -5.54 -2.13% 261.60 262.32 254.50 4,040,495
Nov 26 2021 260.37 -1.63 -0.62% 261.80 265.88 259.03 1,495,480
Nov 24 2021 262.00 0.04 0.02% 262.77 264.94 260.05 2,518,520
Nov 23 2021 261.96 1.52 0.58% 259.47 262.76 259.25 1,986,238
Nov 22 2021 260.44 -0.26 -0.1% 262.22 263.9899 259.13 1,996,515
Nov 19 2021 260.70 -0.63 -0.24% 266.26 270.80 260.30 2,787,593
Nov 18 2021 261.33 0.15 0.06% 262.00 263.80 259.82 1,689,307
Nov 17 2021 261.18 3.46 1.34% 255.71 264.55 255.71 2,866,975
Nov 16 2021 257.72 -0.71 -0.27% 256.96 260.35 255.99 2,535,976
Nov 15 2021 258.43 -1.22 -0.47% 260.19 260.19 257.16 1,903,112
Nov 12 2021 259.65 -2.98 -1.13% 261.78 262.52 258.93 1,954,158
Nov 11 2021 262.63 -2.02 -0.76% 263.54 264.32 261.95 1,739,234
Nov 10 2021 264.65 2.63 1.0% 262.00 266.00 261.50 2,215,082
Nov 09 2021 262.02 1.49 0.57% 260.53 262.16 258.39 1,963,221
Nov 08 2021 260.53 -4.47 -1.69% 263.99 266.91 259.155 2,386,081
Nov 05 2021 265.00 -6.00 -2.21% 268.99 269.49 258.56 3,745,500
See More Historical Prices »


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.