Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 745.69 | 14.36 | 1.96% | 741.00 | 746.16 | 731.44 | 2,041,620 |
| Apr 22 2024 | 731.33 | 5.02 | 0.69% | 729.74 | 737.88 | 725.42 | 2,350,833 |
| Apr 19 2024 | 726.31 | -19.64 | -2.63% | 748.90 | 750.01 | 722.07 | 3,504,183 |
| Apr 18 2024 | 745.95 | -4.82 | -0.64% | 749.59 | 752.1988 | 743.77 | 1,716,793 |
| Apr 17 2024 | 750.77 | 4.03 | 0.54% | 760.96 | 771.83 | 744.8776 | 3,060,462 |
| Apr 16 2024 | 746.74 | -4.03 | -0.54% | 751.91 | 753.14 | 743.00 | 2,569,191 |
| Apr 15 2024 | 750.77 | -0.87 | -0.12% | 760.50 | 768.00 | 749.52 | 2,352,696 |
| Apr 12 2024 | 751.64 | -7.95 | -1.05% | 759.59 | 763.50 | 749.785 | 2,489,929 |
| Apr 11 2024 | 759.59 | -2.39 | -0.31% | 759.78 | 763.33 | 750.67 | 1,595,426 |
| Apr 10 2024 | 761.98 | 4.74 | 0.63% | 751.28 | 765.26 | 746.83 | 1,697,978 |
| Apr 09 2024 | 757.24 | -20.05 | -2.58% | 777.88 | 777.88 | 750.65 | 2,464,170 |
| Apr 08 2024 | 777.29 | -6.92 | -0.88% | 785.00 | 785.195 | 773.35 | 1,663,576 |
| Apr 05 2024 | 784.21 | 16.13 | 2.10% | 765.47 | 786.705 | 763.09 | 2,101,366 |
| Apr 04 2024 | 768.08 | -7.91 | -1.02% | 781.54 | 787.8969 | 767.82 | 2,351,776 |
| Apr 03 2024 | 775.99 | 12.03 | 1.57% | 767.00 | 787.2475 | 765.41 | 3,041,624 |
| Apr 02 2024 | 763.96 | 3.41 | 0.45% | 755.07 | 765.07 | 753.50 | 2,596,184 |
| Apr 01 2024 | 760.55 | -17.41 | -2.24% | 776.00 | 777.50 | 753.82 | 2,920,319 |
| Mar 28 2024 | 777.96 | -0.22 | -0.03% | 780.32 | 793.67 | 776.44 | 3,208,942 |
| Mar 27 2024 | 778.18 | 3.28 | 0.42% | 778.90 | 785.2599 | 767.38 | 2,297,274 |
| Mar 26 2024 | 774.90 | 1.76 | 0.23% | 774.20 | 778.3299 | 769.00 | 2,098,655 |
| Mar 25 2024 | 773.14 | 2.53 | 0.33% | 770.27 | 778.49 | 768.15 | 1,804,973 |
| Mar 22 2024 | 770.61 | 0.35 | 0.05% | 770.24 | 777.00 | 767.28 | 1,979,936 |
| Mar 21 2024 | 770.26 | -2.60 | -0.34% | 774.14 | 780.5399 | 758.88 | 3,013,254 |
| Mar 20 2024 | 772.86 | 0.08 | 0.01% | 772.51 | 773.16 | 756.64 | 2,036,853 |
| Mar 19 2024 | 772.78 | 10.12 | 1.33% | 760.39 | 773.85 | 755.00 | 2,555,271 |
| Mar 18 2024 | 762.66 | 8.49 | 1.13% | 761.18 | 769.68 | 758.25 | 2,520,648 |
| Mar 15 2024 | 754.17 | -6.56 | -0.86% | 754.90 | 760.89 | 747.7065 | 3,718,981 |
| Mar 14 2024 | 760.73 | 2.89 | 0.38% | 767.24 | 768.00 | 749.40 | 2,634,828 |
| Mar 13 2024 | 757.84 | 2.89 | 0.38% | 758.31 | 760.77 | 745.71 | 2,356,917 |
| Mar 12 2024 | 754.95 | 20.58 | 2.80% | 740.86 | 755.97 | 738.01 | 2,694,730 |
| Mar 11 2024 | 734.37 | -27.77 | -3.64% | 752.90 | 756.80 | 727.62 | 3,969,269 |
| Mar 08 2024 | 762.14 | -18.02 | -2.31% | 778.25 | 780.16 | 755.00 | 4,046,745 |
| Mar 07 2024 | 780.16 | 0.39 | 0.05% | 771.835 | 792.99 | 761.12 | 3,974,588 |
| Mar 06 2024 | 779.77 | 2.18 | 0.28% | 784.29 | 787.85 | 774.00 | 2,513,990 |
| Mar 05 2024 | 777.59 | -14.69 | -1.85% | 785.94 | 788.53 | 769.275 | 3,166,881 |
| Mar 04 2024 | 792.28 | 10.16 | 1.30% | 796.44 | 800.78 | 786.1623 | 3,843,811 |
| Mar 01 2024 | 782.12 | 28.44 | 3.77% | 769.27 | 784.08 | 764.13 | 4,243,872 |
| Feb 29 2024 | 753.68 | -3.96 | -0.52% | 755.40 | 756.46 | 744.025 | 3,922,673 |
| Feb 28 2024 | 757.64 | -7.36 | -0.96% | 762.00 | 763.00 | 751.66 | 2,714,622 |
| Feb 27 2024 | 765.00 | -6.92 | -0.90% | 754.90 | 772.95 | 745.44 | 2,768,259 |
| Feb 26 2024 | 771.92 | 2.38 | 0.31% | 771.30 | 780.22 | 769.12 | 2,241,660 |
| Feb 23 2024 | 769.54 | -0.10 | -0.01% | 774.00 | 777.6499 | 762.26 | 2,392,874 |
| Feb 22 2024 | 769.64 | 23.73 | 3.18% | 763.00 | 775.12 | 756.27 | 3,163,087 |
| Feb 21 2024 | 745.91 | -9.75 | -1.29% | 736.98 | 749.50 | 733.24 | 3,545,706 |
| Feb 20 2024 | 755.66 | -26.40 | -3.38% | 789.805 | 793.38 | 753.2001 | 4,698,196 |
| Feb 16 2024 | 782.06 | 24.28 | 3.20% | 771.03 | 794.47 | 763.50 | 5,004,033 |
| Feb 15 2024 | 757.78 | 0.47 | 0.06% | 756.00 | 762.99 | 750.01 | 2,506,439 |
| Feb 14 2024 | 757.31 | 14.34 | 1.93% | 746.41 | 764.05 | 745.00 | 3,394,874 |
| Feb 13 2024 | 742.97 | 5.71 | 0.77% | 730.18 | 742.98 | 730.18 | 2,856,386 |
| Feb 12 2024 | 737.26 | -2.90 | -0.39% | 740.80 | 741.00 | 726.45 | 2,930,730 |
| Feb 09 2024 | 740.16 | 4.48 | 0.61% | 736.85 | 745.70 | 733.61 | 2,831,411 |
| Feb 08 2024 | 735.68 | 10.30 | 1.42% | 730.41 | 741.00 | 725.75 | 4,788,425 |
| Feb 07 2024 | 725.38 | 20.35 | 2.89% | 710.47 | 740.9899 | 707.02 | 5,790,391 |
| Feb 06 2024 | 705.03 | -1.17 | -0.17% | 742.00 | 742.25 | 691.10 | 8,194,240 |
| Feb 05 2024 | 706.20 | 38.55 | 5.77% | 691.32 | 711.8763 | 682.53 | 7,573,598 |
| Feb 02 2024 | 667.65 | 7.22 | 1.09% | 661.50 | 672.615 | 659.735 | 3,017,718 |
| Feb 01 2024 | 660.43 | 14.82 | 2.30% | 647.58 | 660.52 | 643.17 | 2,493,012 |
| Jan 31 2024 | 645.61 | 0.63 | 0.10% | 650.38 | 663.5499 | 637.00 | 4,701,696 |
| Jan 30 2024 | 644.98 | -0.02 | 0.00% | 645.79 | 646.80 | 641.00 | 2,005,602 |
| Jan 29 2024 | 645.00 | 5.75 | 0.90% | 641.66 | 645.65 | 639.77 | 2,717,784 |
| Jan 26 2024 | 639.25 | 11.63 | 1.85% | 637.35 | 639.60 | 630.50 | 2,399,624 |
| Jan 25 2024 | 627.62 | -6.08 | -0.96% | 630.20 | 632.613 | 624.68 | 2,407,346 |
