Powered by
Eli Lilly (LLY)
-
LLY Stock Chart
-
Historical LLY Prices
| Historical Data for LLY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/15/19 | 121.18 | 122.48 | 120.40 | 10,597,653 | 122.48 | 1.73 1.43% |
| 02/14/19 | 118.94 | 121.25 | 118.80 | 17,846,987 | 120.75 | 1.10 0.92% |
| 02/13/19 | 119.60 | 120.28 | 118.11 | 12,737,955 | 119.65 | 0.16 0.13% |
| 02/12/19 | 117.76 | 119.90 | 117.50 | 6,975,515 | 119.49 | 1.48 1.25% |
| 02/11/19 | 119.20 | 119.94 | 117.04 | 7,203,060 | 118.01 | -1.59 -1.33% |
| 02/08/19 | 117.73 | 121.43 | 117.45 | 16,195,300 | 119.60 | 2.10 1.79% |
| 02/07/19 | 119.00 | 119.33 | 116.86 | 7,931,831 | 117.50 | -1.77 -1.48% |
| 02/06/19 | 118.67 | 120.82 | 117.74 | 7,420,120 | 119.27 | -1.16 -0.96% |
| 02/05/19 | 120.72 | 121.74 | 120.40 | 7,746,925 | 120.43 | 0.26 0.22% |
| 02/04/19 | 121.21 | 121.84 | 118.69 | 4,507,843 | 120.17 | -0.72 -0.60% |
| 02/01/19 | 120.32 | 120.99 | 119.13 | 4,171,600 | 120.89 | 1.03 0.86% |
| 01/31/19 | 116.94 | 120.14 | 116.73 | 5,746,070 | 119.86 | 2.92 2.50% |
| 01/30/19 | 115.53 | 117.08 | 115.53 | 4,362,857 | 116.94 | 1.23 1.06% |
| 01/29/19 | 114.39 | 115.95 | 113.91 | 3,767,403 | 115.71 | 0.68 0.59% |
| 01/28/19 | 114.72 | 115.11 | 113.54 | 3,590,920 | 115.03 | 0.06 0.05% |
| 01/25/19 | 115.34 | 115.35 | 114.04 | 4,599,000 | 114.97 | -0.02 -0.02% |
| 01/24/19 | 118.22 | 118.22 | 114.20 | 6,946,160 | 114.99 | -3.80 -3.20% |
| 01/23/19 | 117.11 | 118.90 | 116.92 | 4,012,070 | 118.79 | 1.70 1.45% |
| 01/22/19 | 115.69 | 117.11 | 115.69 | 4,377,479 | 117.09 | 0.50 0.43% |
| 01/18/19 | 115.58 | 116.90 | 115.02 | 8,886,900 | 116.59 | -2.57 -2.16% |
| 01/17/19 | 116.81 | 119.20 | 116.55 | 4,344,936 | 119.16 | 2.36 2.02% |
| 01/16/19 | 116.99 | 118.07 | 116.48 | 2,908,102 | 116.80 | -0.29 -0.25% |
| 01/15/19 | 113.91 | 118.22 | 113.40 | 5,097,713 | 117.09 | 2.41 2.10% |
| 01/14/19 | 115.20 | 115.25 | 114.33 | 4,404,603 | 114.68 | -1.50 -1.29% |
| 01/11/19 | 115.27 | 116.21 | 115.10 | 2,648,700 | 116.18 | 0.24 0.21% |
| 01/10/19 | 117.09 | 117.22 | 114.97 | 4,281,561 | 115.94 | -1.27 -1.08% |
| 01/09/19 | 116.37 | 118.22 | 116.22 | 5,810,395 | 117.21 | 0.87 0.75% |
| 01/08/19 | 115.69 | 116.42 | 114.52 | 3,389,490 | 116.34 | 1.06 0.92% |
| 01/07/19 | 112.37 | 116.44 | 112.05 | 7,710,551 | 115.28 | 0.62 0.54% |
| 01/04/19 | 112.21 | 114.84 | 111.74 | 5,795,100 | 114.66 | 3.35 3.01% |
| 01/03/19 | 114.72 | 114.74 | 111.10 | 4,198,677 | 111.31 | -3.57 -3.11% |
| 01/02/19 | 114.79 | 115.43 | 112.75 | 4,213,726 | 114.88 | -0.84 -0.73% |
| 12/31/18 | 114.34 | 115.85 | 114.24 | 2,731,000 | 115.72 | 1.52 1.33% |
| 12/28/18 | 113.40 | 115.09 | 112.59 | 3,983,900 | 114.20 | 1.31 1.16% |
| 12/27/18 | 110.24 | 112.90 | 108.73 | 3,951,133 | 112.89 | 1.80 1.62% |
| 12/26/18 | 106.76 | 111.09 | 106.43 | 3,792,420 | 111.09 | 4.34 4.07% |
| 12/24/18 | 109.35 | 109.41 | 106.63 | 3,283,900 | 106.75 | -2.67 -2.44% |
| 12/21/18 | 109.29 | 111.51 | 108.68 | 13,154,400 | 109.42 | 0.13 0.12% |
| 12/20/18 | 109.10 | 110.16 | 108.12 | 7,997,984 | 109.29 | 0.18 0.16% |
| 12/19/18 | 111.54 | 111.54 | 107.70 | 8,298,820 | 109.11 | 2.61 2.45% |
| 12/18/18 | 109.43 | 109.66 | 105.67 | 6,513,050 | 106.50 | -1.86 -1.72% |
| 12/17/18 | 111.21 | 111.30 | 107.72 | 5,900,186 | 108.36 | -3.57 -3.19% |
| 12/14/18 | 114.29 | 114.58 | 111.24 | 5,306,000 | 111.93 | -2.93 -2.55% |
| 12/13/18 | 114.62 | 115.15 | 113.84 | 3,517,513 | 114.86 | 0.52 0.45% |
| 12/12/18 | 115.48 | 115.74 | 114.27 | 3,386,148 | 114.34 | -0.16 -0.14% |
| 12/11/18 | 114.84 | 115.62 | 113.92 | 3,763,446 | 114.50 | 0.41 0.36% |
| 12/10/18 | 113.60 | 114.65 | 111.02 | 3,832,638 | 114.09 | 0.51 0.45% |
| 12/07/18 | 115.53 | 115.78 | 112.77 | 4,128,100 | 113.58 | -2.26 -1.95% |
| 12/06/18 | 115.32 | 115.99 | 112.98 | 5,064,370 | 115.84 | -0.68 -0.58% |
| 12/04/18 | 118.65 | 119.84 | 116.32 | 5,676,600 | 116.52 | -2.00 -1.69% |
| Download Data To Spreadsheet | ||||||
Eli Lilly Stock Analysis
Rating: Strong Buy
Total Grade: A
Analysis Breakdown
| LLY Stock Grade: | A |
| Fundamental Grade: | C |
| Quantitative Grade: | A |
| LLY Earnings | |
| Earnings Growth: | C |
| Earnings Momentum: | C |
| Earnings Surprises: | D |
| Analyst Earnings Revisions: | D |
| LLY Financial Information | |
| Sales Growth: | C |
| Operating Margin Growth: | C |
| Cash Flow: | C |
| Return on Equity: | A |
Eli Lilly Stock: Weekly View
| This Week: | A |
|---|---|
| Last Week: | A |
| Two Weeks Ago: | A |
LLY Stock predictions, Articles, and Eli Lilly News
- From InvestorPlace
- From the Web
-
Thursday’s Vital Data: Eli Lilly, Twitter and Freeport-McMoRan - February 14, 2019
Options trading was abuzz in Eli Lilly, Twitter and Freeport-McMoRan on Wednesday. Here are the metrics and levels that matter here. Continue…
-
7 Fundamentally Sound Dividend Stocks to Buy - February 8, 2019
Income is yet again back in style, and these seven dividend stocks sport solid yields with even better fundamentals. Continue…
-
Eli Lilly News: LLY Stock Falls on Sarcoma Study Failure - January 18, 2019
In the latest Eli Lilly news, LLY stock fell more than 2% as the company's late-stage trial of a sarcoma study failed to meet its goals. Continue…
-
7 Pharmaceutical Stocks That Just Raised Prices This Year - January 11, 2019
Pharmaceutical stocks have been on the rebound and many are raising their prices this year. What does that mean for business? Continue…
-
5 Must-See Stock Charts for Tuesday, Including Roku - January 7, 2019
Roku soared, while the S&P 500, Twilio, Eli Lilly and Nvidia all perked up as well. Here are a few must-see stock charts for Tuesday. Continue…
-
LOXO, LLY: Loxo Oncology Stock Soars on $8 Billion Eli Lilly Deal - January 7, 2019
Loxo Oncology (LOXO) stock was flying high on Monday following news of an $8-billion deal between it and Eli Lilly (LLY). Continue…
-
Why Eli Lilly Stock Is Still Shining in the Darkness - December 19, 2018
LLY stock is worth a look after Eli Lilly claims its new drugs may provide 45% of 2019 revenue and it can afford to raise its dividend 15%. Continue…
-
7 Major Pharmaceutical Stocks to Quarantine Now - December 17, 2018
Despite their indispensable demand, pharmaceutical stocks face tough roadblocks as competition for breakthrough drugs intensifies. Continue…
-
7 Stocks to Buy to Survive a Bear Market - December 7, 2018
These seven stocks are resisting widespread market volatility and will help investors with surviving a bear market. Here's what you need to know about each. Continue…
-
3 Steady Healthcare Stocks to Hold During a Downturn - November 19, 2018
The healthcare sector remains firm even as bears ravage the market. Here are three healthcare stocks to consider during the downturn. Continue…
