Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eli Lilly (NY: LLY )

777.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 768.90 779.09 762.11 777.77 2,879,109 +11.09(+1.45%)
May 06, 2024 738.04 766.99 736.00 766.68 3,396,733 +31.71(+4.31%)
May 03, 2024 743.00 745.00 730.34 734.97 4,595,193 -20.94(-2.77%)
May 02, 2024 777.34 777.34 754.29 755.91 3,255,118 -20.84(-2.68%)
May 01, 2024 774.76 782.61 768.25 776.75 2,804,167 -4.35(-0.56%)
Apr 30, 2024 775.00 795.50 767.66 781.10 7,435,710 +43.90(+5.95%)
Apr 29, 2024 735.75 740.58 729.61 737.20 2,728,691 +3.69(+0.50%)
Apr 26, 2024 723.48 737.45 721.00 733.51 2,009,365 +8.64(+1.19%)
Apr 25, 2024 725.00 727.99 718.30 724.87 2,608,155 -7.33(-1.00%)
Apr 24, 2024 752.64 752.64 728.78 732.20 2,132,896 -13.49(-1.81%)
Apr 23, 2024 741.20 746.16 731.44 745.69 2,041,824 +14.36(+1.96%)
Apr 22, 2024 729.74 737.88 725.42 731.33 2,353,543 +5.02(+0.69%)
Apr 19, 2024 749.16 750.01 722.07 726.31 3,505,548 -19.64(-2.63%)
Apr 18, 2024 749.42 752.20 743.77 745.95 1,716,978 -4.82(-0.64%)
Apr 17, 2024 759.20 771.83 744.88 750.77 3,070,025 +4.03(+0.54%)
Apr 16, 2024 751.68 753.14 743.00 746.74 2,569,409 -4.03(-0.54%)
Apr 15, 2024 760.07 768.00 749.52 750.77 2,358,248 -0.87(-0.12%)
Apr 12, 2024 759.57 763.50 749.78 751.64 2,495,038 -7.95(-1.05%)
Apr 11, 2024 759.78 763.33 750.67 759.59 1,595,633 -2.39(-0.31%)
Apr 10, 2024 751.28 765.26 746.83 761.98 1,700,139 +4.74(+0.63%)
Apr 09, 2024 777.64 777.82 750.65 757.24 2,464,297 -20.05(-2.58%)
Apr 08, 2024 785.02 785.20 773.35 777.29 1,663,654 -6.92(-0.88%)
Apr 05, 2024 765.47 786.71 763.09 784.21 2,113,431 +16.13(+2.10%)
Apr 04, 2024 781.54 787.90 767.82 768.08 2,352,073 -7.91(-1.02%)
Apr 03, 2024 765.69 787.25 765.41 775.99 3,043,124 +12.03(+1.57%)
Apr 02, 2024 755.07 765.07 753.50 763.96 2,596,573 +3.41(+0.45%)
Apr 01, 2024 776.00 777.50 753.82 760.55 2,920,752 -17.41(-2.24%)
Mar 28, 2024 780.32 793.67 776.44 777.96 3,209,576 -0.22(-0.03%)
Mar 27, 2024 778.71 785.26 767.38 778.18 2,297,494 +3.28(+0.42%)
Mar 26, 2024 774.20 778.33 769.00 774.90 2,098,742 +1.76(+0.23%)
Mar 25, 2024 771.10 778.49 768.15 773.14 1,805,815 +2.53(+0.33%)
Mar 22, 2024 770.00 777.00 767.28 770.61 1,981,021 +0.35(+0.05%)
Mar 21, 2024 774.00 780.54 758.88 770.26 3,014,783 -2.60(-0.34%)
Mar 20, 2024 770.11 773.16 756.64 772.86 2,037,274 +0.08(+0.01%)
Mar 19, 2024 758.44 773.85 755.00 772.78 2,556,082 +10.12(+1.33%)
Mar 18, 2024 762.28 769.68 758.25 762.66 2,520,846 +8.49(+1.13%)
Mar 15, 2024 755.38 760.89 747.71 754.17 3,730,065 -6.56(-0.86%)
Mar 14, 2024 764.95 768.00 749.40 760.73 2,646,945 +2.89(+0.38%)
Mar 13, 2024 757.00 760.77 745.71 757.84 2,357,108 +2.89(+0.38%)
Mar 12, 2024 740.96 755.97 738.01 754.95 2,698,873 +20.58(+2.80%)
Mar 11, 2024 752.21 756.80 727.62 734.37 3,970,033 -27.77(-3.64%)
Mar 08, 2024 780.00 780.00 755.00 762.14 4,054,967 -18.02(-2.31%)
Mar 07, 2024 771.84 792.99 761.12 780.16 3,973,295 +0.39(+0.05%)
Mar 06, 2024 784.29 787.85 774.00 779.77 2,513,446 +2.18(+0.28%)
Mar 05, 2024 785.31 788.53 769.27 777.59 3,165,930 -14.69(-1.85%)
Mar 04, 2024 796.44 800.78 786.16 792.28 3,850,689 +10.16(+1.30%)
Mar 01, 2024 769.02 784.08 764.13 782.12 4,247,565 +28.44(+3.77%)
Feb 29, 2024 753.08 756.46 744.02 753.68 3,922,169 -3.96(-0.52%)
Feb 28, 2024 762.25 763.00 751.66 757.64 2,714,638 -7.36(-0.96%)
Feb 27, 2024 754.90 772.95 745.44 765.00 2,767,710 -6.92(-0.90%)
Feb 26, 2024 771.30 780.22 769.12 771.92 2,241,267 +2.38(+0.31%)
Feb 23, 2024 774.00 777.65 762.26 769.54 2,394,807 -0.10(-0.01%)
Feb 22, 2024 763.58 775.12 756.27 769.64 3,162,786 +23.73(+3.18%)
Feb 21, 2024 738.08 749.50 733.24 745.91 3,542,063 -9.75(-1.29%)
Feb 20, 2024 790.00 793.38 753.20 755.66 4,697,518 -26.40(-3.38%)
Feb 16, 2024 771.03 794.47 763.50 782.06 5,012,791 +24.28(+3.20%)
Feb 15, 2024 755.80 762.99 750.01 757.78 2,506,113 +0.47(+0.06%)
Feb 14, 2024 745.82 764.05 745.00 757.31 3,398,336 +15.64(+2.11%)
Feb 13, 2024 728.90 741.68 728.90 741.67 2,862,355 +5.70(+0.77%)
Feb 12, 2024 739.50 739.50 725.18 735.97 2,935,692 -2.89(-0.39%)
Feb 09, 2024 734.21 744.39 732.33 738.87 2,838,863 +4.47(+0.61%)
Feb 08, 2024 727.05 739.70 724.48 734.39 4,796,392 +10.28(+1.42%)
Feb 07, 2024 709.14 739.69 705.78 724.11 5,797,727 +20.31(+2.89%)
Feb 06, 2024 740.70 740.70 689.89 703.80 8,201,918 -1.17(-0.17%)
Feb 05, 2024 689.81 710.63 681.34 704.96 7,580,667 +38.48(+5.77%)
Feb 02, 2024 661.22 671.44 658.58 666.48 3,024,530 +7.21(+1.09%)
Feb 01, 2024 646.20 659.36 642.04 659.27 2,496,069 +14.79(+2.30%)
Jan 31, 2024 649.24 662.39 635.88 644.48 4,725,841 +0.63(+0.10%)
Jan 30, 2024 644.57 645.67 639.88 643.85 2,008,915 -0.02(-0.00%)
Jan 29, 2024 640.38 644.52 638.65 643.87 2,721,376 +5.74(+0.90%)
Jan 26, 2024 636.24 638.48 629.40 638.13 2,414,576 +11.61(+1.85%)
Jan 25, 2024 626.27 631.51 623.59 626.52 2,411,251 -6.07(-0.96%)
Jan 24, 2024 632.41 642.04 630.89 632.59 2,279,740 +4.01(+0.64%)
Jan 23, 2024 626.59 628.90 613.74 628.58 2,544,394 -1.20(-0.19%)
Jan 22, 2024 628.90 631.53 623.91 629.78 2,032,398 +2.30(+0.37%)
Jan 19, 2024 621.30 628.49 618.91 627.48 3,130,509 +5.22(+0.84%)
Jan 18, 2024 620.19 622.79 611.63 622.26 3,389,986 -5.55(-0.88%)
Jan 17, 2024 638.33 639.40 624.10 627.81 2,127,451 -5.65(-0.89%)
Jan 16, 2024 642.78 646.60 632.56 633.46 2,416,507 -8.33(-1.30%)
Jan 12, 2024 637.08 642.87 631.90 641.79 2,071,900 +7.19(+1.13%)
Jan 11, 2024 633.28 638.64 627.04 634.61 2,693,361 +5.52(+0.88%)
Jan 10, 2024 627.39 635.94 624.66 629.09 2,681,034 +4.70(+0.75%)
Jan 09, 2024 629.00 633.32 622.63 624.39 2,922,615 -0.55(-0.09%)
Jan 08, 2024 621.34 624.96 608.52 624.93 2,456,691 +7.47(+1.21%)
Jan 05, 2024 612.93 618.86 609.12 617.47 2,416,280 +4.04(+0.66%)
Jan 04, 2024 624.17 635.30 612.20 613.42 6,276,571 -3.19(-0.52%)
Jan 03, 2024 598.95 618.75 597.75 616.62 5,131,193 +25.46(+4.31%)
Jan 02, 2024 579.39 591.68 578.04 591.16 3,236,048 +9.26(+1.59%)
Dec 29, 2023 581.83 585.14 578.46 581.90 2,003,561 +2.07(+0.36%)
Dec 28, 2023 580.96 585.66 578.99 579.83 1,976,239 -0.66(-0.11%)
Dec 27, 2023 569.50 582.66 569.50 580.49 2,165,827 +10.82(+1.90%)
Dec 26, 2023 568.50 571.77 566.65 569.67 1,694,540 +0.28(+0.05%)
Dec 22, 2023 572.02 574.89 566.43 569.39 2,229,973 -1.61(-0.28%)
Dec 21, 2023 570.41 573.99 566.03 571.00 1,789,916 +1.79(+0.31%)
Dec 20, 2023 575.47 578.85 569.03 569.21 2,614,392 -9.58(-1.66%)
Dec 19, 2023 579.24 584.09 576.24 578.79 2,196,017 +0.05(+0.01%)
Dec 18, 2023 575.46 582.03 574.69 578.75 3,038,538 +7.71(+1.35%)
Dec 15, 2023 571.10 572.71 560.67 571.04 5,336,227 -1.63(-0.28%)
Dec 14, 2023 593.46 593.46 567.70 572.67 5,282,499 -23.79(-3.99%)
Dec 13, 2023 582.24 597.62 581.29 596.46 3,219,209 +12.72(+2.18%)
Dec 12, 2023 580.98 584.83 577.15 583.74 2,851,457 +0.72(+0.12%)
Dec 11, 2023 597.61 600.14 566.42 583.02 5,622,956 -13.99(-2.34%)
Dec 08, 2023 587.97 597.25 583.75 597.00 2,451,080 +9.76(+1.66%)
Dec 07, 2023 587.25 587.84 576.60 587.24 2,098,025 -0.98(-0.17%)
Dec 06, 2023 589.71 592.86 583.38 588.22 2,096,033 +1.10(+0.19%)
Dec 05, 2023 582.26 590.76 578.36 587.12 1,965,258 +2.47(+0.42%)
Dec 04, 2023 581.11 586.06 573.33 584.65 2,581,084 +1.64(+0.28%)
Dec 01, 2023 590.66 600.92 581.98 583.02 3,644,952 -6.99(-1.18%)
Nov 30, 2023 590.42 595.19 585.18 590.01 5,667,728 -0.82(-0.14%)
Nov 29, 2023 591.16 593.50 583.42 590.82 1,911,533 +0.26(+0.04%)
Nov 28, 2023 590.96 594.34 588.33 590.57 1,795,134 +0.07(+0.01%)
Nov 27, 2023 600.12 602.63 590.11 590.50 2,632,911 -9.55(-1.59%)
Nov 24, 2023 597.31 602.44 595.94 600.05 1,344,027 +6.00(+1.01%)
Nov 22, 2023 594.36 598.13 585.72 594.05 2,056,281 +2.49(+0.42%)
Nov 21, 2023 597.39 600.51 590.74 591.56 1,853,180 -4.99(-0.84%)
Nov 20, 2023 590.40 603.80 589.66 596.55 2,832,277 +5.88(+1.00%)
Nov 17, 2023 591.41 595.13 586.18 590.67 2,633,332 +2.95(+0.50%)
Nov 16, 2023 590.47 594.05 580.73 587.72 3,034,675 +0.21(+0.04%)
Nov 15, 2023 609.81 611.84 583.39 587.51 4,292,559 -22.24(-3.65%)
Nov 14, 2023 607.16 614.96 601.62 609.75 3,832,726 -0.76(-0.12%)
Nov 13, 2023 592.22 616.53 576.07 610.51 5,762,959 +14.95(+2.51%)
Nov 10, 2023 592.86 596.71 583.90 595.56 3,663,236 +6.37(+1.08%)
Nov 09, 2023 612.55 613.44 581.34 589.20 6,297,691 -27.71(-4.49%)
Nov 08, 2023 605.48 623.62 590.05 616.91 7,792,724 +19.13(+3.20%)
Nov 07, 2023 594.86 599.78 588.01 597.78 3,178,777 +4.72(+0.80%)
Nov 06, 2023 569.05 595.56 568.96 593.05 3,990,648 +27.28(+4.82%)
Nov 03, 2023 576.35 580.90 565.14 565.77 3,148,046 -12.44(-2.15%)
Nov 02, 2023 576.25 595.29 569.94 578.21 5,199,268 +25.74(+4.66%)
Nov 01, 2023 553.01 556.42 549.28 552.47 2,945,081 +0.53(+0.10%)
Oct 31, 2023 566.93 567.57 545.64 551.94 3,674,042 -11.74(-2.08%)
Oct 30, 2023 569.16 571.15 560.53 563.68 2,298,870 +5.46(+0.98%)
Oct 27, 2023 560.99 568.76 554.64 558.22 2,727,153 -7.84(-1.39%)
Oct 26, 2023 577.92 578.91 564.13 566.06 2,856,246 -18.29(-3.13%)
Oct 25, 2023 594.80 597.55 583.77 584.35 2,290,880 -5.95(-1.01%)
Oct 24, 2023 577.92 592.39 577.03 590.30 2,641,695 +15.72(+2.74%)
Oct 23, 2023 583.96 586.23 574.07 574.58 2,791,672 -7.96(-1.37%)
Oct 20, 2023 587.88 594.78 578.79 582.54 3,680,070 -6.14(-1.04%)
Oct 19, 2023 602.83 602.83 576.26 588.68 3,505,386 -16.38(-2.71%)
Oct 18, 2023 605.06 613.66 601.07 605.06 2,057,274 -1.07(-0.18%)
Oct 17, 2023 616.78 618.17 600.37 606.13 2,921,706 -8.30(-1.35%)
Oct 16, 2023 608.80 619.75 606.25 614.43 2,952,104 +7.41(+1.22%)
Oct 13, 2023 615.67 627.71 600.40 607.01 3,986,669 -1.29(-0.21%)
Oct 12, 2023 603.29 610.80 600.04 608.31 4,077,621 +5.20(+0.86%)
Oct 11, 2023 594.06 606.60 582.91 603.11 5,869,563 +25.88(+4.48%)
Oct 10, 2023 567.95 583.85 567.68 577.23 3,533,481 +7.52(+1.32%)
Oct 09, 2023 562.00 577.71 561.56 569.71 4,223,090 +6.52(+1.16%)
Oct 06, 2023 542.05 564.33 540.76 563.19 4,762,351 +23.65(+4.38%)
Oct 05, 2023 531.62 540.55 529.70 539.54 2,960,927 +9.98(+1.89%)
Oct 04, 2023 523.67 534.25 521.75 529.55 2,271,420 +6.25(+1.19%)
Oct 03, 2023 534.08 535.41 514.72 523.30 3,277,468 -13.05(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.