Skip to main content

Eli Lilly (NY: LLY )

786.12 +7.94 (+1.02%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 37.66 38.08 37.49 38.00 8,859,199 +0.36(+0.95%)
Nov 29, 2012 37.41 37.79 37.37 37.64 5,673,270 +0.42(+1.12%)
Nov 28, 2012 36.90 37.23 36.61 37.22 4,716,334 +0.28(+0.75%)
Nov 27, 2012 37.05 37.40 36.81 36.94 6,943,789 -0.19(-0.52%)
Nov 26, 2012 36.69 37.14 36.33 37.14 9,849,335 +0.15(+0.40%)
Nov 23, 2012 36.79 37.00 36.73 36.99 2,909,379 +0.25(+0.68%)
Nov 21, 2012 36.67 36.76 36.38 36.74 5,063,396 +0.18(+0.49%)
Nov 20, 2012 36.44 36.64 36.22 36.56 5,869,518 +0.12(+0.34%)
Nov 19, 2012 35.87 36.47 35.76 36.44 10,957,355 +0.87(+2.44%)
Nov 16, 2012 35.64 35.83 35.20 35.57 11,507,414 -0.04(-0.11%)
Nov 15, 2012 35.77 35.96 34.77 35.61 8,864,390 -0.20(-0.56%)
Nov 14, 2012 36.60 36.88 35.65 35.81 12,033,054 -0.71(-1.95%)
Nov 13, 2012 36.93 37.16 36.51 36.52 9,222,185 -0.52(-1.40%)
Nov 12, 2012 36.43 37.30 36.34 37.04 9,510,336 +0.64(+1.75%)
Nov 09, 2012 36.15 36.81 36.15 36.41 19,959,610 +0.00(+0.00%)
Nov 08, 2012 36.90 36.98 36.39 36.41 30,071,396 -0.54(-1.47%)
Nov 07, 2012 37.20 37.59 36.46 36.95 12,095,239 -0.46(-1.23%)
Nov 06, 2012 37.51 37.68 37.26 37.41 7,439,435 +0.00(+0.00%)
Nov 05, 2012 37.10 37.50 37.05 37.41 5,536,544 +0.18(+0.47%)
Nov 02, 2012 37.88 37.95 37.23 37.23 13,801,650 -0.42(-1.12%)
Nov 01, 2012 37.49 38.11 36.93 37.66 10,694,748 +0.36(+0.97%)
Oct 31, 2012 38.97 38.97 36.91 37.30 17,454,912 -1.21(-3.15%)
Oct 26, 2012 39.08 38.51 38.51 38.51 7,885,572 -0.67(-1.70%)
Oct 25, 2012 38.81 39.26 38.68 39.17 9,270,485 +0.44(+1.15%)
Oct 24, 2012 38.33 39.55 38.14 38.73 18,557,980 -1.08(-2.72%)
Oct 23, 2012 39.78 39.91 38.78 39.81 14,340,662 -0.73(-1.80%)
Oct 19, 2012 41.32 41.32 40.30 40.54 8,842,472 -0.73(-1.77%)
Oct 18, 2012 41.00 41.31 40.67 41.27 10,335,131 +0.11(+0.26%)
Oct 17, 2012 41.24 41.41 40.80 41.16 7,717,065 +0.01(+0.02%)
Oct 16, 2012 40.52 41.32 40.49 41.15 14,686,837 +0.87(+2.15%)
Oct 15, 2012 39.04 40.78 38.97 40.29 16,802,222 +1.60(+4.12%)
Oct 12, 2012 38.40 38.91 38.35 38.69 8,898,398 -0.12(-0.30%)
Oct 11, 2012 38.77 39.01 38.58 38.81 8,432,980 +0.28(+0.74%)
Oct 10, 2012 39.67 39.78 38.41 38.52 15,021,508 -1.21(-3.05%)
Oct 09, 2012 39.44 41.07 39.09 39.73 38,835,920 +0.79(+2.03%)
Oct 08, 2012 36.85 39.07 36.63 38.94 37,301,484 +1.96(+5.29%)
Oct 05, 2012 37.37 37.50 36.80 36.99 9,244,055 -0.41(-1.09%)
Oct 04, 2012 37.16 37.54 37.13 37.40 10,419,135 +0.35(+0.93%)
Oct 03, 2012 36.86 37.11 36.76 37.05 7,515,445 +0.28(+0.77%)
Oct 02, 2012 36.67 36.92 36.65 36.77 6,350,604 +0.28(+0.78%)
Oct 01, 2012 36.42 36.84 36.40 36.48 6,913,144 +0.12(+0.34%)
Sep 28, 2012 36.33 36.44 36.05 36.36 7,747,631 -0.18(-0.48%)
Sep 27, 2012 36.32 36.60 36.12 36.54 6,546,034 +0.34(+0.93%)
Sep 26, 2012 36.39 36.58 35.92 36.20 6,248,827 -0.19(-0.53%)
Sep 25, 2012 36.44 36.69 36.36 36.39 5,730,796 +0.04(+0.11%)
Sep 24, 2012 36.43 36.53 36.17 36.35 6,354,500 -0.05(-0.13%)
Sep 21, 2012 36.18 36.63 36.12 36.40 10,914,204 +0.34(+0.94%)
Sep 20, 2012 35.87 36.12 35.85 36.06 6,396,611 +0.12(+0.34%)
Sep 19, 2012 35.87 36.18 35.80 35.94 6,750,002 -0.04(-0.11%)
Sep 18, 2012 35.68 36.10 35.68 35.98 5,418,384 +0.06(+0.17%)
Sep 17, 2012 35.69 36.00 35.68 35.91 9,427,847 +0.08(+0.24%)
Sep 14, 2012 36.05 36.05 35.67 35.83 8,489,785 -0.33(-0.91%)
Sep 13, 2012 35.75 36.24 35.52 36.16 7,173,220 +0.46(+1.29%)
Sep 12, 2012 35.65 35.94 35.63 35.70 5,186,433 +0.05(+0.13%)
Sep 11, 2012 35.78 35.82 35.59 35.65 5,558,890 -0.02(-0.06%)
Sep 10, 2012 35.85 35.93 35.68 35.68 6,156,787 -0.10(-0.28%)
Sep 07, 2012 35.82 35.95 35.50 35.78 12,908,908 -0.12(-0.34%)
Sep 06, 2012 35.26 35.94 35.26 35.90 11,153,079 +0.77(+2.18%)
Sep 05, 2012 35.17 35.55 35.06 35.13 14,740,711 +0.40(+1.15%)
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.