Eli Lilly (LLY)
782.35 0.00 (0.00%)
Eli Lilly is a global pharmaceutical company dedicated to discovering, developing, manufacturing, and marketing innovative medicines that address some of the world's most challenging health issues. The company focuses on areas such as diabetes, oncology, immunology, and neurodegenerative diseases, providing a wide range of treatments designed to improve patient outcomes and quality of life. Eli Lilly is committed to scientific advancement and works collaboratively with healthcare professionals and researchers to bring new therapies and solutions to market, ensuring access to life-saving medications for patients around the globe.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 796.73 | 801.84 | 778.39 | 782.35 | 2,821,967 | 782.35 |
| 12/11/2024 | 795.25 | 799.50 | 786.37 | 796.03 | 3,509,516 | 796.03 |
| 12/10/2024 | 809.27 | 814.00 | 797.00 | 799.58 | 2,693,525 | 799.58 |
| 12/09/2024 | 823.70 | 823.70 | 801.28 | 803.58 | 3,171,279 | 803.58 |
| 12/06/2024 | 827.68 | 841.00 | 825.69 | 826.71 | 3,047,129 | 826.71 |
| 12/05/2024 | 827.78 | 831.13 | 817.46 | 825.62 | 2,418,188 | 825.62 |
| 12/04/2024 | 828.10 | 846.46 | 820.50 | 829.84 | 3,869,235 | 829.84 |
| 12/03/2024 | 802.93 | 817.13 | 801.61 | 813.33 | 2,781,024 | 813.33 |
| 12/02/2024 | 798.11 | 805.35 | 795.22 | 799.80 | 2,894,285 | 799.80 |
| 11/29/2024 | 791.33 | 800.33 | 789.33 | 795.35 | 2,206,920 | 795.35 |
| 11/27/2024 | 788.12 | 794.83 | 780.30 | 788.19 | 2,714,658 | 788.19 |
| 11/26/2024 | 785.20 | 807.00 | 773.95 | 789.32 | 6,618,339 | 789.32 |
| 11/25/2024 | 750.00 | 755.00 | 740.01 | 755.00 | 5,686,964 | 755.00 |
| 11/22/2024 | 757.05 | 761.28 | 745.08 | 748.01 | 4,015,471 | 748.01 |
| 11/21/2024 | 746.12 | 753.00 | 735.00 | 749.92 | 4,141,177 | 749.92 |
| 11/20/2024 | 735.78 | 757.37 | 735.46 | 753.41 | 5,152,542 | 753.41 |
| 11/19/2024 | 716.31 | 730.00 | 712.42 | 729.73 | 5,825,191 | 729.73 |
| 11/18/2024 | 733.19 | 734.00 | 711.40 | 727.20 | 9,148,564 | 727.20 |
| 11/15/2024 | 775.19 | 777.98 | 744.20 | 746.20 | 7,334,727 | 746.20 |
| 11/14/2024 | 809.19 | 809.19 | 783.51 | 786.23 | 3,993,745 | 784.93 |
| 11/13/2024 | 820.32 | 829.11 | 811.29 | 811.81 | 3,057,808 | 810.47 |
| 11/12/2024 | 830.20 | 833.99 | 810.72 | 818.86 | 3,426,312 | 817.51 |
| 11/11/2024 | 831.30 | 844.00 | 824.63 | 832.44 | 3,338,751 | 831.06 |
| 11/08/2024 | 803.50 | 847.27 | 801.26 | 831.54 | 7,212,954 | 830.16 |
| 11/07/2024 | 784.65 | 802.55 | 778.19 | 797.45 | 4,519,155 | 796.13 |
| 11/06/2024 | 817.33 | 820.73 | 767.61 | 776.38 | 8,253,580 | 775.10 |
| 11/05/2024 | 803.83 | 809.21 | 797.49 | 806.06 | 3,726,649 | 804.73 |
| 11/04/2024 | 805.00 | 820.19 | 803.68 | 806.14 | 3,911,365 | 804.81 |
| 11/01/2024 | 828.00 | 833.00 | 816.73 | 818.93 | 5,266,334 | 817.58 |
| 10/31/2024 | 836.51 | 853.50 | 825.24 | 829.74 | 6,589,580 | 828.37 |
| 10/30/2024 | 798.50 | 860.50 | 769.00 | 846.83 | 18,255,460 | 845.43 |
| 10/29/2024 | 898.21 | 907.98 | 898.21 | 903.58 | 3,172,533 | 902.09 |
| 10/28/2024 | 894.87 | 898.21 | 890.78 | 895.59 | 2,083,825 | 894.11 |
| 10/25/2024 | 899.73 | 900.96 | 889.45 | 892.70 | 2,228,329 | 891.22 |
| 10/24/2024 | 898.33 | 900.00 | 888.28 | 891.32 | 1,795,075 | 889.85 |
| 10/23/2024 | 905.62 | 907.95 | 891.73 | 903.25 | 2,645,038 | 901.76 |
| 10/22/2024 | 901.67 | 911.12 | 900.20 | 909.15 | 1,391,400 | 907.65 |
| 10/21/2024 | 917.98 | 918.86 | 904.56 | 906.13 | 1,591,842 | 904.63 |
| 10/18/2024 | 917.18 | 920.92 | 905.62 | 917.97 | 2,286,916 | 916.45 |
| 10/17/2024 | 921.00 | 930.51 | 916.04 | 917.12 | 2,190,996 | 915.60 |
| 10/16/2024 | 910.03 | 917.80 | 897.84 | 916.42 | 1,644,940 | 914.90 |
| 10/15/2024 | 924.44 | 926.52 | 907.80 | 913.32 | 2,283,785 | 911.81 |
| 10/14/2024 | 936.00 | 937.00 | 926.00 | 929.51 | 1,550,284 | 927.97 |
| 10/11/2024 | 916.04 | 932.15 | 911.18 | 932.06 | 2,293,878 | 930.52 |
| 10/10/2024 | 920.00 | 922.00 | 905.15 | 910.69 | 1,681,561 | 909.18 |
| 10/09/2024 | 916.28 | 921.35 | 912.00 | 919.74 | 1,819,989 | 918.22 |
| 10/08/2024 | 903.00 | 921.97 | 902.23 | 913.72 | 2,199,684 | 912.21 |
| 10/07/2024 | 890.51 | 905.27 | 889.57 | 898.40 | 2,915,565 | 896.91 |
| 10/04/2024 | 885.91 | 888.97 | 876.89 | 887.16 | 1,969,936 | 885.69 |
| 10/03/2024 | 889.54 | 892.00 | 880.88 | 885.55 | 1,973,274 | 884.09 |
| 10/02/2024 | 880.00 | 893.35 | 878.70 | 891.07 | 1,751,357 | 889.60 |
| 10/01/2024 | 888.83 | 891.27 | 878.87 | 884.48 | 2,454,412 | 883.02 |
| 9/30/2024 | 864.52 | 887.43 | 858.81 | 885.94 | 3,245,851 | 884.48 |
| 9/27/2024 | 893.62 | 901.21 | 875.61 | 877.79 | 4,377,405 | 876.34 |
| 9/26/2024 | 920.26 | 921.85 | 905.30 | 909.32 | 2,692,073 | 907.82 |
| 9/25/2024 | 931.79 | 939.30 | 921.19 | 924.56 | 1,804,698 | 923.03 |
| 9/24/2024 | 922.12 | 925.68 | 909.20 | 924.43 | 2,767,764 | 922.90 |
| 9/23/2024 | 921.00 | 922.00 | 909.45 | 918.52 | 2,291,869 | 917.00 |
| 9/20/2024 | 921.99 | 939.86 | 913.20 | 921.49 | 9,953,557 | 919.97 |
| 9/19/2024 | 912.85 | 916.81 | 903.86 | 915.04 | 2,446,021 | 913.53 |
| 9/18/2024 | 906.31 | 915.50 | 903.46 | 904.97 | 1,777,416 | 903.47 |
| 9/17/2024 | 921.50 | 921.50 | 902.30 | 906.18 | 2,247,125 | 904.68 |
| 9/16/2024 | 931.13 | 932.61 | 920.43 | 923.54 | 1,760,176 | 922.01 |
| 9/13/2024 | 937.01 | 942.35 | 922.10 | 923.71 | 2,045,358 | 922.18 |