Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 829.76 | -39.82 | -4.58% | 852.10 | 863.19 | 825.78 | 5,955,517 |
| Mar 07 2025 | 869.58 | -43.18 | -4.73% | 905.39 | 908.00 | 861.39 | 4,816,818 |
| Mar 06 2025 | 912.76 | -16.96 | -1.82% | 924.06 | 931.38 | 898.28 | 3,295,441 |
| Mar 05 2025 | 929.72 | 18.66 | 2.05% | 906.65 | 930.49 | 901.64 | 3,108,873 |
| Mar 04 2025 | 911.06 | -18.66 | -2.01% | 922.65 | 929.16 | 902.7901 | 3,340,655 |
| Mar 03 2025 | 929.72 | 9.09 | 0.99% | 914.05 | 935.625 | 910.00 | 3,979,001 |
| Feb 28 2025 | 920.63 | 15.47 | 1.71% | 901.84 | 921.22 | 892.6129 | 4,043,877 |
| Feb 27 2025 | 905.16 | -9.85 | -1.08% | 914.80 | 925.50 | 904.06 | 3,143,001 |
| Feb 26 2025 | 915.01 | 13.21 | 1.46% | 899.00 | 922.4299 | 896.60 | 3,032,237 |
| Feb 25 2025 | 901.80 | 20.40 | 2.31% | 889.00 | 911.9999 | 889.00 | 5,094,063 |
| Feb 24 2025 | 881.40 | 7.72 | 0.88% | 875.83 | 893.11 | 870.0175 | 3,014,934 |
| Feb 21 2025 | 873.68 | 0.56 | 0.06% | 880.00 | 894.40 | 873.43 | 3,942,896 |
| Feb 20 2025 | 873.12 | 6.07 | 0.70% | 866.99 | 880.32 | 864.00 | 2,989,879 |
| Feb 19 2025 | 867.05 | 9.85 | 1.15% | 855.15 | 881.3268 | 855.15 | 3,204,277 |
| Feb 18 2025 | 857.20 | 12.93 | 1.53% | 856.50 | 862.73 | 851.36 | 4,281,643 |
| Feb 14 2025 | 844.27 | -27.59 | -3.16% | 868.67 | 873.4999 | 841.49 | 3,220,753 |
| Feb 13 2025 | 871.86 | -1.11 | -0.13% | 875.55 | 883.4999 | 867.80 | 2,470,512 |
| Feb 12 2025 | 872.97 | 7.97 | 0.92% | 856.85 | 877.78 | 856.11 | 2,531,578 |
| Feb 11 2025 | 865.00 | -3.88 | -0.45% | 870.00 | 874.19 | 860.50 | 1,943,892 |
| Feb 10 2025 | 868.88 | -9.43 | -1.07% | 877.75 | 880.00 | 859.37 | 3,063,508 |
| Feb 07 2025 | 878.31 | 7.94 | 0.91% | 874.99 | 889.36 | 869.6186 | 4,424,794 |
| Feb 06 2025 | 870.37 | 28.19 | 3.35% | 833.61 | 887.7368 | 833.61 | 7,136,776 |
| Feb 05 2025 | 842.18 | 16.11 | 1.95% | 833.20 | 846.90 | 831.0558 | 4,569,421 |
| Feb 04 2025 | 826.07 | 15.64 | 1.93% | 809.00 | 829.04 | 805.935 | 4,297,916 |
| Feb 03 2025 | 810.43 | -0.65 | -0.08% | 803.50 | 817.96 | 801.75 | 2,806,801 |
| Jan 31 2025 | 811.08 | -12.15 | -1.48% | 822.00 | 827.35 | 811.03 | 2,510,452 |
| Jan 30 2025 | 823.23 | 19.15 | 2.38% | 806.74 | 824.62 | 806.3659 | 2,615,039 |
| Jan 29 2025 | 804.08 | -0.91 | -0.11% | 806.19 | 809.1199 | 799.00 | 1,826,358 |
| Jan 28 2025 | 804.99 | -3.18 | -0.39% | 806.50 | 816.15 | 800.11 | 2,785,221 |
| Jan 27 2025 | 808.17 | 22.76 | 2.90% | 782.97 | 809.25 | 782.97 | 3,827,311 |
| Jan 24 2025 | 785.41 | 31.43 | 4.17% | 758.00 | 789.29 | 758.00 | 4,167,933 |
| Jan 23 2025 | 753.98 | 0.00 | 0.00% | 753.98 | 753.98 | 753.98 | 0 |
| Jan 22 2025 | 753.98 | 11.63 | 1.57% | 745.08 | 760.37 | 744.4759 | 3,555,460 |
| Jan 21 2025 | 742.35 | 16.63 | 2.29% | 730.56 | 743.28 | 726.53 | 5,099,269 |
| Jan 17 2025 | 725.72 | -31.88 | -4.21% | 749.84 | 755.2799 | 725.01 | 5,498,762 |
| Jan 16 2025 | 757.60 | 10.86 | 1.45% | 747.70 | 765.51 | 746.40 | 3,064,988 |
| Jan 15 2025 | 746.74 | 1.83 | 0.25% | 747.97 | 754.60 | 735.265 | 5,730,980 |
| Jan 14 2025 | 744.91 | -52.57 | -6.59% | 786.60 | 786.60 | 729.00 | 10,366,833 |
| Jan 13 2025 | 797.48 | -2.42 | -0.30% | 793.00 | 805.34 | 783.61 | 3,681,169 |
| Jan 10 2025 | 799.90 | 12.68 | 1.61% | 791.28 | 800.00 | 784.86 | 3,886,560 |
| Jan 08 2025 | 787.22 | 13.93 | 1.80% | 774.00 | 792.56 | 770.665 | 3,477,768 |
| Jan 07 2025 | 773.29 | 8.19 | 1.07% | 765.00 | 783.96 | 761.6202 | 3,575,358 |
| Jan 06 2025 | 765.10 | -16.88 | -2.16% | 782.09 | 784.765 | 763.35 | 3,989,616 |
| Jan 03 2025 | 781.98 | 3.91 | 0.50% | 778.50 | 785.84 | 775.53 | 1,799,190 |
| Jan 02 2025 | 778.07 | 6.07 | 0.79% | 780.00 | 787.00 | 771.77 | 1,939,113 |
| Dec 31 2024 | 772.00 | -1.84 | -0.24% | 775.21 | 775.21 | 764.30 | 2,323,165 |
| Dec 30 2024 | 773.84 | -9.33 | -1.19% | 781.00 | 781.00 | 771.00 | 1,717,137 |
| Dec 27 2024 | 783.17 | -10.97 | -1.38% | 791.48 | 793.295 | 779.22 | 2,094,445 |
| Dec 26 2024 | 794.14 | -1.53 | -0.19% | 793.11 | 803.9099 | 791.50 | 1,274,602 |
| Dec 24 2024 | 795.67 | -0.61 | -0.08% | 795.00 | 797.75 | 787.10 | 1,165,928 |
| Dec 23 2024 | 796.28 | 28.52 | 3.71% | 783.60 | 799.36 | 773.07 | 3,618,437 |
| Dec 20 2024 | 767.76 | 10.22 | 1.35% | 813.33 | 814.25 | 766.61 | 9,924,409 |
| Dec 19 2024 | 757.54 | -7.17 | -0.94% | 763.52 | 772.97 | 752.395 | 4,032,685 |
| Dec 18 2024 | 764.71 | -13.91 | -1.79% | 777.00 | 779.00 | 762.50 | 3,350,022 |
| Dec 17 2024 | 778.62 | -0.38 | -0.05% | 776.40 | 788.00 | 772.43 | 3,923,239 |
| Dec 16 2024 | 779.00 | -10.12 | -1.28% | 790.00 | 799.7826 | 775.25 | 3,558,442 |
| Dec 13 2024 | 789.12 | 6.77 | 0.87% | 780.00 | 794.245 | 772.99 | 3,058,494 |
| Dec 12 2024 | 782.35 | -13.68 | -1.72% | 794.52 | 801.8365 | 778.3901 | 2,821,582 |
| Dec 11 2024 | 796.03 | -3.55 | -0.44% | 799.37 | 799.4999 | 786.3701 | 3,509,704 |
