Skip to main content

Eli Lilly (NY: LLY )

789.01 +10.83 (+1.39%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.43 24.49 24.35 24.38 8,134,659 +0.00(+0.00%)
Jan 28, 2011 24.85 24.95 24.37 24.38 25,074,508 -0.49(-1.97%)
Jan 27, 2011 24.55 24.97 24.52 24.87 13,912,294 +0.36(+1.49%)
Jan 26, 2011 24.44 24.56 24.34 24.51 9,437,739 +0.15(+0.63%)
Jan 25, 2011 24.39 24.44 24.23 24.35 9,830,568 -0.04(-0.14%)
Jan 24, 2011 24.30 24.44 24.30 24.39 17,488,632 +0.01(+0.06%)
Jan 21, 2011 24.49 24.53 24.37 24.37 8,015,039 +0.01(+0.03%)
Jan 20, 2011 24.26 24.37 24.19 24.37 9,841,328 +0.07(+0.29%)
Jan 19, 2011 24.33 24.44 24.26 24.30 9,514,834 -0.10(-0.40%)
Jan 18, 2011 24.49 24.61 24.37 24.39 8,945,905 -0.08(-0.34%)
Jan 14, 2011 24.46 24.55 24.28 24.48 7,122,737 +0.01(+0.03%)
Jan 13, 2011 24.59 24.60 24.39 24.47 6,015,254 -0.09(-0.37%)
Jan 12, 2011 24.58 24.61 24.42 24.56 16,649,904 +0.08(+0.34%)
Jan 11, 2011 24.21 24.50 24.20 24.48 16,610,495 +0.29(+1.22%)
Jan 10, 2011 24.40 24.47 24.17 24.18 12,561,093 -0.29(-1.17%)
Jan 07, 2011 24.50 24.57 24.41 24.47 11,932,104 -0.02(-0.06%)
Jan 06, 2011 24.43 24.54 24.40 24.49 8,612,456 +0.10(+0.41%)
Jan 05, 2011 24.54 24.58 24.39 24.39 16,558,171 -0.18(-0.71%)
Jan 04, 2011 24.56 24.61 24.51 24.56 11,022,714 +0.02(+0.09%)
Jan 03, 2011 24.66 24.73 24.54 24.54 10,683,604 -0.03(-0.11%)
Dec 31, 2010 24.51 24.66 24.46 24.57 4,249,230 +0.01(+0.06%)
Dec 30, 2010 24.61 24.75 24.52 24.56 4,529,941 -0.09(-0.37%)
Dec 29, 2010 24.61 24.80 24.58 24.65 4,532,761 +0.07(+0.29%)
Dec 28, 2010 24.68 24.68 24.55 24.58 3,733,295 -0.01(-0.06%)
Dec 27, 2010 24.63 24.70 24.54 24.59 2,856,185 -0.11(-0.45%)
Dec 23, 2010 24.70 24.82 24.68 24.70 4,155,075 +0.02(+0.09%)
Dec 22, 2010 24.64 24.71 24.51 24.68 4,059,712 +0.04(+0.17%)
Dec 21, 2010 24.68 24.77 24.58 24.64 5,411,972 +0.07(+0.29%)
Dec 20, 2010 24.58 24.72 24.53 24.57 6,576,005 +0.02(+0.09%)
Dec 17, 2010 24.64 24.65 24.40 24.55 12,114,763 -0.12(-0.48%)
Dec 16, 2010 24.61 24.72 24.47 24.67 6,601,424 +0.04(+0.14%)
Dec 15, 2010 24.51 24.75 24.51 24.63 12,823,308 +0.03(+0.11%)
Dec 14, 2010 24.61 24.68 24.49 24.61 15,269,140 +0.08(+0.34%)
Dec 13, 2010 24.59 24.68 24.49 24.52 12,213,035 -0.01(-0.03%)
Dec 10, 2010 24.49 24.60 24.39 24.53 8,290,541 +0.22(+0.89%)
Dec 09, 2010 24.18 24.54 24.09 24.31 9,417,522 +0.25(+1.05%)
Dec 08, 2010 23.96 24.18 23.88 24.06 6,620,459 +0.14(+0.59%)
Dec 07, 2010 23.97 24.00 23.71 23.92 21,863,336 +0.10(+0.41%)
Dec 06, 2010 23.88 23.97 23.81 23.82 6,643,470 -0.12(-0.50%)
Dec 03, 2010 24.01 24.07 23.79 23.94 23,256,904 -0.08(-0.32%)
Dec 02, 2010 24.07 24.19 23.95 24.02 12,164,675 -0.01(-0.03%)
Dec 01, 2010 23.82 24.07 23.78 24.02 8,901,131 +0.42(+1.78%)
Nov 30, 2010 23.63 23.76 23.50 23.60 8,811,661 -0.16(-0.68%)
Nov 29, 2010 23.83 23.87 23.53 23.76 7,311,229 -0.13(-0.53%)
Nov 26, 2010 23.97 23.97 23.84 23.89 4,004,121 -0.11(-0.44%)
Nov 24, 2010 23.95 24.00 24.00 24.00 8,330,930 +0.10(+0.41%)
Nov 23, 2010 24.09 24.09 23.89 23.90 8,535,950 -0.33(-1.36%)
Nov 22, 2010 24.20 24.23 23.95 24.23 6,093,927 +0.04(+0.14%)
Nov 19, 2010 24.40 24.41 24.16 24.19 7,287,384 -0.20(-0.83%)
Nov 18, 2010 24.23 24.47 24.23 24.39 6,701,412 +0.27(+1.13%)
Nov 17, 2010 24.15 24.32 24.07 24.12 5,756,323 -0.02(-0.09%)
Nov 16, 2010 24.17 24.37 24.04 24.14 8,477,341 -0.23(-0.95%)
Nov 15, 2010 24.37 24.47 24.17 24.37 8,301,699 +0.00(+0.00%)
Nov 12, 2010 24.45 24.49 24.35 24.37 7,891,264 -0.13(-0.54%)
Nov 11, 2010 24.45 24.73 24.43 24.51 7,805,068 -0.03(-0.11%)
Nov 10, 2010 24.73 24.73 24.40 24.54 9,647,706 -0.20(-0.82%)
Nov 09, 2010 24.77 24.81 24.66 24.74 9,430,765 +0.03(+0.11%)
Nov 08, 2010 24.75 24.81 24.63 24.71 26,349,340 +0.01(+0.03%)
Nov 05, 2010 24.77 24.85 24.56 24.70 27,730,938 -0.03(-0.11%)
Nov 04, 2010 24.75 24.78 24.52 24.73 28,287,466 +0.13(+0.53%)
Nov 03, 2010 24.50 24.61 24.32 24.60 6,818,836 +0.13(+0.54%)
Nov 02, 2010 24.37 24.48 24.25 24.47 8,436,930 +0.24(+0.97%)
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.