Eli Lilly (NY: LLY )

247.88 USD -1.25 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 69.30 69.31 68.35 68.80 2,356,000 -0.50(-0.72%)
Nov 26, 2003 69.95 69.95 68.39 69.30 6,350,000 -1.37(-1.94%)
Nov 25, 2003 70.60 70.98 70.16 70.67 3,412,200 +0.17(+0.24%)
Nov 24, 2003 70.12 70.95 70.05 70.50 3,607,800 +0.89(+1.28%)
Nov 21, 2003 71.53 71.80 69.41 69.61 6,529,500 -1.92(-2.68%)
Nov 20, 2003 72.01 72.55 71.43 71.53 3,327,600 -1.01(-1.39%)
Nov 19, 2003 71.10 72.80 70.80 72.54 4,464,500 +1.60(+2.26%)
Nov 18, 2003 70.70 71.87 70.60 70.94 3,211,600 +0.24(+0.34%)
Nov 17, 2003 71.05 71.47 69.50 70.70 4,560,600 -0.58(-0.81%)
Nov 14, 2003 69.60 71.94 69.20 71.28 9,577,600 +2.23(+3.23%)
Nov 13, 2003 66.20 69.60 66.00 69.05 7,399,000 +2.86(+4.32%)
Nov 12, 2003 65.00 66.72 64.54 66.19 3,645,500 +1.16(+1.78%)
Nov 11, 2003 65.53 65.54 64.99 65.03 1,920,900 -0.50(-0.76%)
Nov 10, 2003 65.58 65.86 65.27 65.53 1,875,000 -0.32(-0.49%)
Nov 07, 2003 66.42 66.95 65.51 65.85 2,676,700 -0.53(-0.80%)
Nov 06, 2003 65.90 66.23 65.60 66.38 2,448,800 +0.34(+0.51%)
Nov 05, 2003 65.87 66.04 65.00 66.04 2,782,600 +0.85(+1.30%)
Nov 04, 2003 65.87 66.00 64.98 65.19 2,839,200 -1.21(-1.82%)
Nov 03, 2003 66.62 66.95 66.51 66.40 1,602,685 -0.17(-0.26%)
Oct 31, 2003 66.40 67.57 66.70 66.57 3,641,500 +0.17(+0.26%)
Oct 30, 2003 66.13 67.35 66.38 66.40 3,886,700 +0.27(+0.41%)
Oct 29, 2003 67.25 67.25 66.01 66.13 3,171,800 -1.22(-1.81%)
Oct 28, 2003 66.72 67.35 66.37 67.35 3,025,900 +0.70(+1.05%)
Oct 27, 2003 66.29 67.29 66.00 66.65 4,009,700 +0.36(+0.54%)
Oct 24, 2003 65.10 66.29 64.62 66.29 6,064,600 +1.19(+1.83%)
Oct 23, 2003 61.95 65.60 61.92 65.10 8,190,900 +4.32(+7.11%)
Oct 22, 2003 61.80 61.81 60.34 60.78 3,805,400 -1.72(-2.75%)
Oct 21, 2003 61.55 62.75 61.55 62.50 2,428,100 +0.95(+1.54%)
Oct 20, 2003 61.32 61.55 60.65 61.55 2,414,900 +0.39(+0.64%)
Oct 17, 2003 61.99 62.19 61.09 61.16 2,778,700 -0.83(-1.34%)
Oct 16, 2003 61.66 62.05 61.27 61.99 2,338,200 +0.33(+0.54%)
Oct 15, 2003 62.38 62.80 61.29 61.66 2,460,100 -0.72(-1.15%)
Oct 14, 2003 62.04 62.41 61.41 62.38 3,056,000 +0.34(+0.55%)
Oct 13, 2003 62.31 62.59 61.96 62.04 1,405,200 -0.27(-0.43%)
Oct 10, 2003 62.17 62.77 61.94 62.31 1,767,100 +0.14(+0.23%)
Oct 09, 2003 63.00 63.30 62.05 62.17 2,582,600 -0.11(-0.18%)
Oct 08, 2003 63.00 63.29 62.10 62.28 2,374,700 -0.72(-1.14%)
Oct 07, 2003 63.43 63.55 62.26 63.00 3,044,700 -0.43(-0.68%)
Oct 06, 2003 63.40 63.87 63.24 63.43 2,368,900 +0.03(+0.05%)
Oct 03, 2003 64.25 64.28 63.35 63.40 3,746,500 -0.11(-0.17%)
Oct 02, 2003 63.12 63.54 63.05 63.51 4,068,800 +0.50(+0.79%)
Oct 01, 2003 59.41 63.20 61.55 63.01 10,876,600 +3.61(+6.08%)
Sep 30, 2003 58.20 59.70 58.18 59.40 4,786,600 +1.20(+2.06%)
Sep 29, 2003 58.09 58.48 57.99 58.20 2,937,200 +0.21(+0.36%)
Sep 26, 2003 58.73 58.74 57.91 57.99 3,924,800 -0.73(-1.24%)
Sep 25, 2003 59.60 59.64 58.75 58.72 2,427,300 -0.53(-0.89%)
Sep 24, 2003 59.83 60.11 58.93 59.25 3,553,900 -0.58(-0.97%)
Sep 23, 2003 60.00 60.20 60.00 59.83 2,542,600 +0.58(+0.98%)
Sep 22, 2003 60.21 60.21 59.02 59.25 3,403,700 -0.96(-1.59%)
Sep 19, 2003 61.04 61.30 60.15 60.21 3,495,800 -0.83(-1.36%)
Sep 18, 2003 60.88 61.82 60.85 61.04 2,784,300 +0.30(+0.49%)
Sep 17, 2003 61.00 61.48 60.07 60.74 2,915,700 -0.26(-0.43%)
Sep 16, 2003 60.90 61.10 60.62 61.00 3,270,800 +0.10(+0.16%)
Sep 15, 2003 61.90 61.90 60.90 60.90 2,525,300 -0.59(-0.96%)
Sep 12, 2003 61.40 61.65 61.05 61.49 3,224,300 +0.51(+0.84%)
Sep 11, 2003 62.45 62.58 60.81 60.98 3,313,300 -1.05(-1.69%)
Sep 10, 2003 61.45 62.30 61.45 62.03 3,368,200 +0.59(+0.96%)
Sep 09, 2003 61.60 62.14 61.39 61.44 2,781,000 -0.31(-0.50%)
Sep 08, 2003 61.38 62.30 61.35 61.75 3,957,800 +0.75(+1.23%)
Sep 05, 2003 61.86 62.25 60.86 61.00 8,172,600 -0.04(-0.07%)
Sep 04, 2003 61.25 61.47 60.25 61.04 8,720,400 -1.06(-1.71%)
Sep 03, 2003 63.15 64.00 61.79 62.10 12,242,200 -4.70(-7.04%)
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.