LLY (Eli Lilly and Company) - Sector: Health Care / Industry: Major Pharmaceuticals



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 112.33 111.84 111.54 112.88 -0.6132% -0.1777% 1.1871% 365,111 $40,834,014
2019-08-19 111.05 112.53 110.79 112.94 1.8187% 0.4796% 1.9037% 2,903,500 $326,730,855
2019-08-16 110.94 110.52 109.21 111.34 0.2631% 0.6441% 1.9127% 3,423,700 $378,387,324
2019-08-15 110.42 110.23 109.21 111.31 -0.0544% 0.1203% 1.8866% 3,929,300 $433,126,739
2019-08-14 114.86 110.29 110.22 114.87 -4.6759% -0.726% 4.0481% 4,937,900 $544,600,991
2019-08-13 113.53 115.70 113.43 116.14 1.8486% -0.0616% 2.3334% 5,247,200 $607,101,040
2019-08-12 112.90 113.60 112.29 114.06 -0.1494% -0.7647% 1.5518% 2,212,800 $251,374,080
2019-08-09 113.24 113.77 112.35 114.55 -0.1755% -0.6405% 1.9206% 2,788,100 $317,202,137
2019-08-08 111.96 113.97 111.64 114.54 2.5648% 0.7559% 2.5294% 4,815,900 $548,868,123
2019-08-07 110.37 111.12 108.53 111.38 -0.2513% -0.9246% 2.5588% 4,231,700 $470,226,504
2019-08-06 109.47 111.40 109.04 112.12 2.4745% 0.6991% 2.7471% 5,490,000 $611,586,000
2019-08-05 111.38 108.71 107.44 112.49 -3.3001% -0.9251% 4.4893% 4,765,800 $518,090,118
2019-08-02 110.96 112.42 110.19 113.27 1.7284% 0.4072% 2.7192% 4,477,700 $503,383,034
2019-08-01 109.02 110.51 108.31 110.74 1.4318% 0.0642% 2.1943% 3,679,000 $406,566,290
2019-07-31 108.06 108.95 107.61 110.71 0.2392% -0.5796% 2.8001% 5,535,700 $603,114,515
2019-07-30 108.30 108.69 107.01 110.02 -0.0276% -0.3863% 2.7399% 4,664,200 $506,951,898
2019-07-29 108.07 108.72 108.07 110.24 0.4156% -0.1847% 1.9684% 3,192,500 $347,088,600
2019-07-26 107.92 108.27 107.54 109.23 0.4174% 0.0927% 1.5472% 3,470,700 $375,772,689
2019-07-25 108.57 107.82 107.68 110.38 -0.645% 0.0461% 2.4461% 4,596,700 $495,616,193
2019-07-24 108.35 108.52 107.16 109.66 0.2772% 0.1201% 2.2798% 3,762,700 $408,328,204
2019-07-23 107.50 108.22 106.06 109.40 0.8856% 0.2144% 3.0518% 5,098,200 $551,727,204
2019-07-22 106.92 107.27 105.86 107.36 0.4495% 0.1217% 1.3928% 2,894,400 $310,482,288
2019-07-19 108.50 106.79 106.58 108.52 -1.4307% 0.1477% 1.7877% 4,820,600 $514,791,874
2019-07-18 107.82 108.34 107.24 108.48 1.1672% 0.6835% 1.1431% 3,232,900 $350,252,386
2019-07-17 109.35 107.09 107.08 109.65 -1.5898% 0.487% 2.3438% 3,507,300 $375,596,757
2019-07-16 109.00 108.82 107.97 109.19 0.3227% 0.4886% 1.1182% 2,206,500 $240,111,329
2019-07-15 108.30 108.47 107.59 109.16 0.1662% 0.0092% 1.4392% 4,405,200 $477,832,044
2019-07-12 109.47 108.29 105.15 109.47 -1.3932% -0.3187% 3.9463% 7,211,100 $780,890,019
2019-07-11 111.53 109.82 109.10 112.23 -4.1125% -2.6194% 2.7902% 6,589,600 $723,669,872
2019-07-10 113.27 114.53 112.67 114.65 1.2823% 0.168% 1.727% 3,339,100 $382,427,123
2019-07-09 111.85 113.08 111.85 113.36 1.3989% 0.2959% 1.332% 2,717,700 $307,317,516
2019-07-08 112.47 111.52 110.91 112.79 -1.1523% -0.3102% 1.6668% 2,998,700 $334,415,024
2019-07-05 114.05 112.82 112.55 114.37 -1.3984% -0.3234% 1.5913% 2,444,000 $275,732,080
2019-07-03 114.87 114.42 113.78 115.48 0.1926% 0.5867% 1.4685% 3,707,700 $424,235,034
2019-07-02 112.82 114.20 112.40 114.21 1.295% 0.071% 1.5848% 2,343,400 $267,616,280
2019-07-01 111.31 112.74 110.64 112.84 1.7601% 0.4694% 1.9497% 3,236,400 $364,871,736
2019-06-28 111.80 110.79 110.02 111.83 -0.61% 0.296% 1.6185% 8,958,700 $992,534,373
2019-06-27 111.74 111.47 111.16 112.21 0.1168% 0.3593% 0.9402% 3,615,900 $403,064,373
2019-06-26 114.81 111.34 110.62 114.95 -3.4847% -0.4768% 3.7669% 4,677,500 $520,792,850
2019-06-25 115.51 115.36 115.17 116.83 -0.2335% -0.1038% 1.4209% 2,110,100 $243,421,136
2019-06-24 115.08 115.63 114.71 116.15 0.1212% -0.355% 1.2364% 2,570,500 $297,226,915
2019-06-21 115.74 115.49 114.81 115.93 -0.0606% 0.1558% 0.9661% 4,024,600 $464,801,054
2019-06-20 116.35 115.56 115.26 117.07 0.2864% 0.972% 1.5461% 2,840,100 $328,201,956
2019-06-19 115.02 115.23 114.34 115.99 0.5059% 0.3232% 1.4225% 3,320,600 $382,632,738
2019-06-18 113.65 114.65 113.22 114.83 1.1023% 0.2205% 1.4021% 2,868,700 $328,896,455
2019-06-17 111.64 113.40 111.34 113.42 1.4856% -0.0895% 1.8339% 3,032,300 $343,862,820
2019-06-14 112.13 111.74 111.01 112.25 -0.0715% 0.2772% 1.1047% 3,188,100 $356,238,294
2019-06-13 115.40 111.82 110.61 115.40 -2.9677% 0.1388% 4.1508% 8,477,300 $947,931,686
2019-06-12 112.50 115.24 112.50 115.50 2.7003% 0.2584% 2.5974% 3,793,800 $437,197,512
2019-06-11 114.78 112.21 111.85 115.59 -1.5097% 0.7461% 3.2377% 5,681,200 $637,487,452
2019-06-10 116.00 113.93 113.88 116.00 -3.7347% -1.9856% 1.8276% 8,172,400 $931,081,532
2019-06-07 118.19 118.35 117.89 118.94 0.7234% 0.5872% 0.8828% 2,726,300 $322,657,605
2019-06-06 117.52 117.50 117.27 118.94 0.4102% 0.4273% 1.4041% 3,882,800 $456,229,000
2019-06-05 118.03 117.02 116.53 118.38 -0.4593% 0.3998% 1.5628% 4,175,800 $488,652,116
2019-06-04 118.08 117.56 117.41 118.93 0.6765% 1.1219% 1.2781% 3,122,700 $367,104,612
2019-06-03 116.53 116.77 116.04 117.72 0.7159% 0.5089% 1.4271% 4,722,000 $551,387,940
2019-05-31 115.34 115.94 114.99 117.58 0.0345% -0.4832% 2.2028% 6,098,400 $707,048,496
2019-05-30 115.49 115.90 114.96 116.30 0.355% 0% 1.1504% 2,392,800 $277,325,520
2019-05-29 115.61 115.49 114.43 115.80 -0.2332% -0.1296% 1.1831% 5,915,800 $683,215,742
2019-05-28 117.09 115.76 115.70 118.41 -0.8819% 0.2569% 2.2845% 5,007,200 $579,633,472
2019-05-24 117.53 116.79 116.45 117.55 -0.0171% 0.6164% 0.9358% 2,086,400 $243,670,656
2019-05-23 117.76 116.81 116.48 117.96 -0.9917% -0.1865% 1.2547% 3,653,500 $426,765,335
2019-05-22 116.12 117.98 116.12 118.39 1.2009% -0.3946% 1.9174% 3,934,200 $464,156,916
2019-05-21 117.04 116.58 116.54 117.79 0.3011% 0.6969% 1.0601% 2,611,100 $304,402,038
2019-05-20 115.87 116.23 115.00 116.30 0.1896% -0.1207% 1.1178% 3,042,800 $353,664,644
2019-05-17 115.70 116.01 115.22 116.65 -0.6168% -0.8824% 1.2259% 3,109,800 $360,767,898
2019-05-16 114.57 116.73 114.57 117.68 0.96% -0.9081% 2.6428% 3,914,100 $456,892,893
2019-05-15 115.25 115.62 114.32 115.84 0.5916% 0.2697% 1.3122% 3,724,400 $430,615,128
2019-05-14 114.73 114.94 114.53 115.53 0.4984% 0.3148% 0.8656% 3,668,400 $421,645,896
2019-05-13 114.86 114.37 113.87 115.19 -1.5918% -1.1702% 1.1476% 4,284,600 $490,029,702
2019-05-10 115.63 116.22 114.22 116.32 0.3627% -0.1468% 1.8054% 3,660,500 $425,423,310
2019-05-09 115.86 115.80 114.78 116.14 -0.3871% -0.3355% 1.1796% 5,818,900 $673,828,620
2019-05-08 115.85 116.25 115.23 116.89 1.1397% 0.7917% 1.4201% 2,992,600 $347,889,750
2019-05-07 116.30 114.94 114.46 116.49 -1.4659% -0.3% 1.7397% 5,127,200 $589,320,368
2019-05-06 115.82 116.65 115.30 117.08 -0.2224% -0.9323% 1.5214% 5,952,100 $694,312,465
2019-05-03 118.44 116.91 116.53 118.44 -1.3085% -0.0169% 1.6084% 5,695,500 $665,860,905
2019-05-02 118.44 118.46 116.86 118.57 0.2369% 0.22% 1.4422% 4,168,800 $493,836,048
2019-05-01 117.05 118.18 116.56 119.53 0.974% 0.0085% 2.488% 5,392,100 $637,238,378
2019-04-30 116.61 117.04 114.91 117.14 -2.1405% -2.5% 1.9037% 7,548,300 $883,453,032
2019-04-29 119.90 119.60 119.25 120.01 -0.2252% 0.025% 0.6364% 4,097,200 $490,025,120
2019-04-26 118.83 119.87 118.67 119.92 1.3871% 0.5075% 1.0424% 3,372,500 $404,261,575
2019-04-25 117.75 118.23 116.75 118.67 0.1949% -0.2119% 1.6221% 3,425,000 $404,937,750
2019-04-24 118.29 118.00 117.23 118.43 0.4341% 0.6809% 1.0133% 4,254,100 $501,983,800
2019-04-23 116.04 117.49 115.43 117.89 1.7494% 0.4936% 2.0867% 5,891,500 $692,192,335
2019-04-22 115.04 115.47 113.65 115.57 0.2344% -0.1389% 1.6613% 7,519,700 $868,299,759
2019-04-18 116.23 115.20 114.15 116.65 -1.1159% -0.2318% 2.1454% 9,805,800 $1,129,628,160
2019-04-17 120.00 116.50 115.89 120.06 -2.8843% 0.0333% 3.4733% 14,842,800 $1,729,186,200
2019-04-16 124.93 119.96 119.79 124.93 -3.3204% 0.685% 4.1143% 6,573,400 $788,545,064
2019-04-15 123.77 124.08 123.16 124.35 0.8289% 0.577% 0.957% 4,549,100 $564,452,328
2019-04-12 125.24 123.06 123.02 125.24 -1.67% 0.0719% 1.7726% 5,470,400 $673,187,424
2019-04-11 126.86 125.15 124.51 127.32 -1.6039% -0.2595% 2.207% 5,520,700 $690,915,605
2019-04-10 127.56 127.19 126.93 127.97 -0.0393% 0.2515% 0.8127% 4,227,100 $537,644,849
2019-04-09 126.76 127.24 126.60 128.12 0.0629% -0.3146% 1.1864% 4,215,600 $536,392,944
2019-04-08 126.50 127.16 126.09 127.28 0.1339% -0.3859% 0.9334% 3,430,900 $436,273,244
2019-04-05 126.50 126.99 125.61 127.01 1.0986% 0.7081% 1.1023% 4,656,400 $591,316,236
2019-04-04 127.34 125.61 124.61 127.34 -1.1334% 0.2283% 2.1461% 5,539,800 $695,854,278
2019-04-03 129.11 127.05 126.83 129.25 -1.7553% -0.1624% 1.8726% 4,425,300 $562,234,365
2019-04-02 129.04 129.32 128.24 129.57 0.2092% -0.0077% 1.0303% 3,214,600 $415,712,072
2019-04-01 130.71 129.05 129.05 131.35 -0.5472% 0.7321% 1.7514% 5,132,300 $662,323,315
2019-03-29 129.01 129.76 128.98 129.94 0% 0% 0% 5,729,100 $743,408,016