Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
LLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 822.51 | 0.84 | 0.10% | 820.00 | 829.78 | 817.43 | 2,124,812 |
| Mar 27 2025 | 821.67 | -5.09 | -0.62% | 821.76 | 826.77 | 815.29 | 2,126,879 |
| Mar 26 2025 | 826.76 | -25.59 | -3.00% | 845.69 | 851.41 | 826.40 | 2,561,660 |
| Mar 25 2025 | 852.35 | -12.55 | -1.45% | 868.75 | 874.92 | 847.92 | 2,669,880 |
| Mar 24 2025 | 864.90 | 27.33 | 3.26% | 846.16 | 866.87 | 837.76 | 3,098,862 |
| Mar 21 2025 | 837.57 | -5.00 | -0.59% | 837.29 | 850.425 | 825.32 | 2,686,589 |
| Mar 20 2025 | 842.57 | 5.56 | 0.66% | 837.63 | 854.3899 | 832.4647 | 4,400,074 |
| Mar 19 2025 | 837.01 | 14.50 | 1.76% | 822.45 | 842.13 | 819.50 | 3,787,970 |
| Mar 18 2025 | 822.51 | -2.25 | -0.27% | 832.45 | 836.29 | 812.615 | 2,353,039 |
| Mar 17 2025 | 824.76 | 11.28 | 1.39% | 814.50 | 828.9999 | 814.50 | 2,545,153 |
| Mar 14 2025 | 813.48 | 11.83 | 1.48% | 803.11 | 815.21 | 800.00 | 3,096,416 |
| Mar 13 2025 | 801.65 | -20.21 | -2.46% | 820.01 | 821.1059 | 795.38 | 3,563,773 |
| Mar 12 2025 | 821.86 | -2.20 | -0.27% | 814.95 | 834.65 | 813.26 | 3,005,296 |
| Mar 11 2025 | 824.06 | -5.70 | -0.69% | 826.50 | 832.35 | 811.64 | 3,796,078 |
| 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 |
