Eli Lilly (NY: LLY )

243.72 USD +1.41 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 67.30 67.43 65.91 66.33 4,471,929 -0.47(-0.70%)
Oct 30, 2014 65.40 66.97 65.31 66.80 4,134,560 +1.31(+2.00%)
Oct 29, 2014 65.00 65.97 64.78 65.49 6,205,970 +0.66(+1.02%)
Oct 28, 2014 66.00 66.10 63.74 64.83 8,990,971 -1.37(-2.07%)
Oct 27, 2014 65.94 66.62 66.05 66.20 4,109,765 +0.15(+0.23%)
Oct 24, 2014 64.58 66.24 64.40 66.05 4,784,720 +1.70(+2.64%)
Oct 23, 2014 64.27 65.20 63.78 64.35 6,349,346 -0.33(-0.51%)
Oct 22, 2014 64.59 65.30 64.58 64.68 4,301,888 +0.00(+0.00%)
Oct 21, 2014 63.41 64.75 63.41 64.68 3,478,248 +1.58(+2.50%)
Oct 20, 2014 62.63 63.10 62.40 63.10 2,900,656 +0.52(+0.83%)
Oct 17, 2014 62.45 62.81 61.90 62.58 5,329,368 +0.68(+1.10%)
Oct 16, 2014 62.02 62.55 61.30 61.90 5,488,362 -0.97(-1.54%)
Oct 15, 2014 61.91 63.14 60.58 62.87 6,814,121 -0.27(-0.43%)
Oct 14, 2014 63.75 63.94 62.77 63.14 4,432,881 -0.14(-0.22%)
Oct 13, 2014 64.06 64.52 63.23 63.28 4,029,903 -0.87(-1.36%)
Oct 10, 2014 64.02 65.11 63.83 64.15 3,281,404 -0.15(-0.23%)
Oct 09, 2014 64.94 65.32 64.29 64.30 3,632,078 -0.94(-1.44%)
Oct 08, 2014 63.85 65.26 63.40 65.24 3,411,191 +1.02(+1.59%)
Oct 07, 2014 65.13 65.19 64.10 64.22 6,157,394 -1.40(-2.13%)
Oct 06, 2014 65.93 65.97 65.39 65.62 3,430,142 -0.05(-0.08%)
Oct 03, 2014 65.22 65.76 65.12 65.67 3,609,758 +0.84(+1.30%)
Oct 02, 2014 65.09 65.15 64.38 64.83 4,313,647 -0.25(-0.38%)
Oct 01, 2014 65.88 65.88 64.70 65.08 4,250,991 +0.23(+0.35%)
Sep 30, 2014 65.43 65.57 64.82 64.85 4,947,649 -0.49(-0.75%)
Sep 29, 2014 65.06 65.45 64.83 65.34 3,522,866 -0.14(-0.21%)
Sep 26, 2014 65.80 65.80 64.99 65.48 2,925,414 -0.10(-0.15%)
Sep 25, 2014 65.97 66.14 65.50 65.58 3,131,528 -0.61(-0.92%)
Sep 24, 2014 66.32 66.55 66.08 66.19 3,273,578 +0.24(+0.36%)
Sep 23, 2014 65.65 66.12 65.50 65.95 2,724,209 -0.13(-0.20%)
Sep 22, 2014 66.32 66.36 65.75 66.08 3,984,632 -0.45(-0.68%)
Sep 19, 2014 66.99 67.14 66.40 66.53 6,513,373 -0.06(-0.09%)
Sep 18, 2014 66.08 66.66 66.04 66.59 4,326,947 +0.68(+1.03%)
Sep 17, 2014 65.77 66.18 65.66 65.91 5,101,652 +0.11(+0.17%)
Sep 16, 2014 65.25 65.91 64.90 65.80 2,871,036 +0.61(+0.94%)
Sep 15, 2014 65.14 65.24 64.79 65.19 2,725,302 -0.08(-0.12%)
Sep 12, 2014 65.25 65.54 65.00 65.27 5,392,352 +0.09(+0.14%)
Sep 11, 2014 64.65 65.19 64.56 65.18 3,579,024 +0.40(+0.62%)
Sep 10, 2014 64.84 64.96 64.33 64.78 3,901,149 +0.34(+0.53%)
Sep 09, 2014 64.73 64.82 64.10 64.44 4,745,821 -0.56(-0.86%)
Sep 08, 2014 64.62 65.25 64.59 65.00 4,264,110 +0.28(+0.43%)
Sep 05, 2014 64.11 64.75 64.00 64.72 5,457,162 +0.50(+0.78%)
Sep 04, 2014 64.12 64.37 64.03 64.22 5,792,139 +0.07(+0.11%)
Sep 03, 2014 63.68 64.16 63.75 64.15 4,701,201 +0.47(+0.74%)
Sep 02, 2014 63.60 63.87 63.48 63.68 3,470,644 +0.12(+0.19%)
Aug 29, 2014 63.37 63.56 63.56 63.56 3,388,300 +0.45(+0.71%)
Aug 28, 2014 62.81 63.25 62.54 63.11 2,162,020 +0.11(+0.17%)
Aug 27, 2014 63.19 63.29 62.80 63.00 3,082,137 +0.19(+0.30%)
Aug 26, 2014 62.71 63.02 62.62 62.81 1,927,746 +0.08(+0.13%)
Aug 25, 2014 62.43 63.01 62.19 62.73 2,078,704 +0.41(+0.66%)
Aug 22, 2014 62.01 62.81 61.90 62.32 3,147,242 +0.29(+0.47%)
Aug 21, 2014 62.37 62.44 61.91 62.03 2,846,001 +0.02(+0.03%)
Aug 20, 2014 61.94 62.22 61.67 62.01 2,082,182 -0.15(-0.24%)
Aug 19, 2014 61.89 62.36 61.32 62.16 3,523,187 +0.81(+1.32%)
Aug 18, 2014 61.18 61.45 61.12 61.35 2,198,348 +0.51(+0.84%)
Aug 15, 2014 61.33 61.45 60.51 60.84 3,075,561 -0.35(-0.57%)
Aug 14, 2014 60.78 61.22 60.78 61.19 1,801,624 +0.60(+0.99%)
Aug 13, 2014 61.24 61.49 60.46 60.59 4,136,863 -0.78(-1.27%)
Aug 12, 2014 61.07 61.46 61.00 61.37 3,481,525 +0.29(+0.47%)
Aug 11, 2014 61.35 61.87 61.06 61.08 2,850,399 +0.10(+0.16%)
Aug 08, 2014 60.48 61.04 60.34 60.98 2,665,407 +0.63(+1.04%)
Aug 07, 2014 61.40 61.41 60.14 60.35 2,352,444 -0.76(-1.24%)
Aug 06, 2014 60.91 61.42 60.71 61.11 2,682,842 +0.24(+0.39%)
Aug 05, 2014 61.50 61.70 60.74 60.87 3,335,809 -0.76(-1.23%)
Aug 04, 2014 61.00 61.69 60.75 61.63 4,239,945 +0.95(+1.57%)
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.