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 (%)
Nov 30, 2017 76.59 76.79 75.75 76.04 5,567,826 -0.29(-0.38%)
Nov 29, 2017 76.58 75.87 76.33 2,563,991 -0.08(-0.11%)
Nov 28, 2017 76.42 76.68 76.13 76.41 2,960,305 +0.22(+0.28%)
Nov 27, 2017 75.60 76.59 75.49 76.19 3,318,132 +0.70(+0.93%)
Nov 24, 2017 75.35 75.62 75.09 75.49 910,122 +0.31(+0.42%)
Nov 22, 2017 75.17 75.70 75.00 75.18 2,483,257 +0.15(+0.20%)
Nov 21, 2017 75.15 75.94 74.90 75.02 3,928,958 +0.30(+0.40%)
Nov 20, 2017 74.65 74.85 74.40 74.73 2,455,321 +0.26(+0.35%)
Nov 17, 2017 74.56 75.00 74.38 74.47 4,561,401 -0.49(-0.66%)
Nov 16, 2017 74.03 75.13 73.52 74.96 2,893,770 +1.12(+1.52%)
Nov 15, 2017 74.12 74.69 73.14 73.84 2,045,995 -0.27(-0.36%)
Nov 14, 2017 74.66 73.85 74.11 2,988,779 +0.13(+0.18%)
Nov 13, 2017 74.39 74.39 73.68 73.97 2,777,373 -0.38(-0.52%)
Nov 10, 2017 74.69 74.87 73.71 74.36 3,016,017 -0.62(-0.83%)
Nov 09, 2017 74.83 75.22 74.66 74.98 2,350,808 -0.02(-0.02%)
Nov 08, 2017 74.10 75.34 74.10 75.00 2,608,981 +0.65(+0.88%)
Nov 07, 2017 74.13 74.47 73.89 74.35 3,194,606 +0.30(+0.41%)
Nov 06, 2017 74.36 74.48 74.03 74.04 2,085,453 -0.51(-0.68%)
Nov 03, 2017 73.84 74.62 73.79 74.55 1,719,865 +0.34(+0.46%)
Nov 02, 2017 73.69 74.92 73.48 74.21 3,042,413 +0.21(+0.29%)
Nov 01, 2017 73.36 74.83 73.20 74.00 3,706,904 +0.85(+1.16%)
Oct 31, 2017 73.88 74.19 72.95 73.15 4,315,970 -0.63(-0.86%)
Oct 30, 2017 74.78 74.78 73.59 73.78 5,228,730 -1.08(-1.44%)
Oct 27, 2017 75.05 75.71 74.62 74.86 3,240,564 -0.27(-0.36%)
Oct 26, 2017 75.59 75.98 74.98 75.13 4,280,212 -0.62(-0.81%)
Oct 25, 2017 76.69 77.11 75.60 75.75 4,386,592 -0.29(-0.38%)
Oct 24, 2017 78.04 78.85 74.77 76.03 9,740,931 -1.79(-2.31%)
Oct 23, 2017 78.09 78.73 77.77 77.83 5,499,672 -0.04(-0.06%)
Oct 20, 2017 77.24 78.01 77.07 77.87 3,610,494 +0.78(+1.01%)
Oct 19, 2017 76.50 77.11 76.34 77.10 3,622,177 +0.56(+0.73%)
Oct 18, 2017 77.07 77.27 76.35 76.53 4,483,053 -0.29(-0.38%)
Oct 17, 2017 76.72 77.22 76.26 76.83 4,081,584 +0.10(+0.13%)
Oct 16, 2017 77.20 77.43 76.58 76.73 4,257,371 -0.54(-0.69%)
Oct 13, 2017 77.13 77.40 76.52 77.27 3,390,982 +0.11(+0.14%)
Oct 12, 2017 76.86 77.18 76.69 77.16 2,174,392 +0.33(+0.43%)
Oct 11, 2017 77.09 77.36 76.29 76.83 3,845,730 -0.09(-0.12%)
Oct 10, 2017 76.22 77.40 76.11 76.92 5,537,695 -0.79(-1.02%)
Oct 09, 2017 77.79 77.92 77.19 77.71 1,905,806 -0.03(-0.03%)
Oct 06, 2017 77.94 78.10 77.35 77.74 2,573,238 -0.51(-0.65%)
Oct 05, 2017 77.46 79.53 77.12 78.25 5,848,314 +0.62(+0.79%)
Oct 04, 2017 77.22 77.81 77.02 77.63 2,596,195 +0.46(+0.59%)
Oct 03, 2017 76.99 77.27 76.71 77.18 2,384,649 +0.09(+0.12%)
Oct 02, 2017 76.58 77.38 76.54 77.09 3,439,996 +0.72(+0.95%)
Sep 29, 2017 76.03 76.43 75.34 76.36 3,927,398 +0.48(+0.64%)
Sep 28, 2017 75.52 76.40 75.12 75.88 3,182,362 +0.31(+0.41%)
Sep 27, 2017 75.70 75.57 3,455,926 +0.38(+0.51%)
Sep 26, 2017 75.37 76.00 75.00 75.19 2,628,563 -0.38(-0.50%)
Sep 25, 2017 74.87 75.57 74.81 75.56 4,730,989 +0.65(+0.87%)
Sep 22, 2017 74.40 75.02 73.86 74.91 3,527,076 +0.52(+0.70%)
Sep 21, 2017 73.21 74.72 73.10 74.39 4,958,562 +1.17(+1.60%)
Sep 20, 2017 73.26 73.58 72.66 73.22 3,192,373 +0.26(+0.35%)
Sep 19, 2017 73.78 73.95 72.80 72.96 2,530,621 -0.71(-0.96%)
Sep 18, 2017 73.69 73.80 73.27 73.67 2,464,638 +0.07(+0.10%)
Sep 15, 2017 74.36 74.61 73.36 73.60 6,020,310 -0.56(-0.76%)
Sep 14, 2017 73.50 74.98 73.31 74.16 3,775,397 +0.57(+0.78%)
Sep 13, 2017 73.17 73.72 73.10 73.59 2,749,918 +0.23(+0.32%)
Sep 12, 2017 73.85 73.14 73.36 2,874,692 -0.41(-0.56%)
Sep 11, 2017 74.04 74.41 73.00 73.77 4,916,572 -0.26(-0.35%)
Sep 08, 2017 72.86 74.20 72.79 74.03 4,437,286 +1.23(+1.69%)
Sep 07, 2017 71.97 73.87 71.75 72.79 7,000,256 +0.92(+1.28%)
Sep 06, 2017 71.61 72.02 71.38 71.87 3,012,367 +0.62(+0.86%)
Sep 05, 2017 70.95 71.46 70.57 71.26 4,147,556 -0.23(-0.32%)
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.