Eli Lilly (NY: LLY )

237.88 USD +1.19 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 56.96 57.00 56.51 56.59 2,958,800 -0.87(-1.51%)
Dec 29, 2005 57.73 57.99 57.24 57.46 2,599,400 -0.29(-0.50%)
Dec 28, 2005 57.80 57.97 57.39 57.75 2,817,200 -0.06(-0.10%)
Dec 27, 2005 57.70 58.04 57.58 57.81 3,129,300 +0.11(+0.19%)
Dec 23, 2005 56.90 57.85 56.79 57.70 3,199,300 +0.58(+1.02%)
Dec 22, 2005 56.95 57.33 56.88 57.12 2,874,400 +0.12(+0.21%)
Dec 21, 2005 57.50 57.74 57.00 57.00 3,537,500 -0.02(-0.04%)
Dec 20, 2005 57.65 57.75 56.94 57.02 4,233,800 -0.57(-0.99%)
Dec 19, 2005 57.65 58.25 57.30 57.59 7,517,100 +0.93(+1.64%)
Dec 16, 2005 56.28 56.90 56.60 56.66 5,681,100 +0.38(+0.68%)
Dec 15, 2005 55.96 56.46 56.00 56.28 4,769,200 +0.32(+0.57%)
Dec 14, 2005 55.70 56.29 55.50 55.96 4,802,600 +0.26(+0.47%)
Dec 13, 2005 54.80 55.81 54.73 55.70 5,980,900 +1.23(+2.26%)
Dec 12, 2005 53.41 54.64 53.72 54.47 5,061,900 +1.06(+1.98%)
Dec 09, 2005 54.40 55.00 53.31 53.41 10,895,600 +1.20(+2.30%)
Dec 08, 2005 52.95 52.95 51.75 52.21 5,046,700 -0.74(-1.40%)
Dec 07, 2005 52.19 53.20 51.90 52.95 5,514,900 +0.76(+1.46%)
Dec 06, 2005 51.52 52.25 51.44 52.19 4,333,500 +0.72(+1.40%)
Dec 05, 2005 51.57 51.74 50.95 51.47 3,315,100 -0.10(-0.19%)
Dec 02, 2005 51.50 51.83 51.20 51.57 3,676,500 +0.07(+0.14%)
Dec 01, 2005 50.80 51.94 50.75 51.50 5,703,800 +1.00(+1.98%)
Nov 30, 2005 50.55 50.74 50.19 50.50 4,079,100 +0.45(+0.90%)
Nov 29, 2005 50.40 50.67 50.01 50.05 3,299,300 -0.15(-0.30%)
Nov 28, 2005 50.65 50.68 50.08 50.20 3,447,700 -0.34(-0.67%)
Nov 25, 2005 50.94 51.00 50.50 50.54 1,234,800 -0.31(-0.61%)
Nov 23, 2005 50.44 51.15 50.37 50.85 2,847,800 +0.23(+0.45%)
Nov 22, 2005 50.40 50.73 50.15 50.62 3,187,800 -0.12(-0.24%)
Nov 21, 2005 50.25 50.87 50.14 50.74 2,826,900 +0.40(+0.79%)
Nov 18, 2005 50.74 50.75 49.65 50.34 3,984,000 +0.58(+1.17%)
Nov 17, 2005 49.82 50.08 49.47 49.76 4,008,500 -0.04(-0.08%)
Nov 16, 2005 50.36 50.40 49.73 49.80 3,840,400 -0.64(-1.27%)
Nov 15, 2005 50.20 50.55 50.14 50.44 2,567,400 +0.23(+0.46%)
Nov 14, 2005 52.00 52.00 50.14 50.21 3,185,000 -0.77(-1.51%)
Nov 11, 2005 51.40 51.63 50.60 50.98 3,137,100 -0.42(-0.82%)
Nov 10, 2005 51.75 51.90 51.12 51.40 3,910,000 -0.63(-1.21%)
Nov 09, 2005 51.81 52.20 51.50 52.03 4,241,400 +0.35(+0.68%)
Nov 08, 2005 51.12 51.95 50.99 51.68 5,466,300 +0.58(+1.14%)
Nov 07, 2005 50.83 51.32 50.76 51.10 3,678,600 +0.27(+0.53%)
Nov 04, 2005 50.37 50.94 50.21 50.83 3,484,400 +0.67(+1.34%)
Nov 03, 2005 50.10 50.57 49.85 50.16 3,443,200 +0.26(+0.52%)
Nov 02, 2005 49.80 50.04 49.70 49.90 3,032,600 +0.14(+0.28%)
Nov 01, 2005 49.89 50.18 49.75 49.76 5,188,800 -0.03(-0.06%)
Oct 31, 2005 50.22 50.26 49.70 49.79 6,936,300 -0.20(-0.40%)
Oct 28, 2005 50.30 50.51 49.84 49.99 5,318,800 -0.01(-0.02%)
Oct 27, 2005 50.50 50.56 49.97 50.00 2,999,400 -0.40(-0.79%)
Oct 26, 2005 50.55 50.74 50.35 50.40 4,844,000 +0.09(+0.18%)
Oct 25, 2005 50.77 50.78 49.88 50.31 7,503,000 -0.47(-0.93%)
Oct 24, 2005 50.70 51.07 50.50 50.78 7,370,900 +0.08(+0.16%)
Oct 21, 2005 51.68 51.70 50.48 50.70 6,064,300 -0.55(-1.07%)
Oct 20, 2005 51.50 51.85 50.95 51.25 7,670,700 -0.35(-0.68%)
Oct 19, 2005 51.25 51.64 51.09 51.60 6,039,500 -0.03(-0.06%)
Oct 18, 2005 51.00 52.05 51.00 51.63 6,189,700 +0.10(+0.19%)
Oct 17, 2005 52.30 52.36 51.35 51.53 8,623,700 -1.09(-2.07%)
Oct 14, 2005 52.54 53.22 52.00 52.62 3,397,700 +0.08(+0.15%)
Oct 13, 2005 51.60 52.84 51.52 52.54 4,638,400 +0.36(+0.69%)
Oct 12, 2005 52.34 52.74 51.94 52.18 4,044,200 +0.06(+0.12%)
Oct 11, 2005 52.73 52.95 52.10 52.12 4,292,000 -0.80(-1.51%)
Oct 10, 2005 53.15 53.27 52.47 52.92 3,601,800 -0.49(-0.92%)
Oct 07, 2005 54.01 54.10 53.32 53.41 4,114,400 -0.60(-1.11%)
Oct 06, 2005 53.73 54.40 53.55 54.01 6,403,500 +0.26(+0.48%)
Oct 05, 2005 53.61 54.25 53.55 53.75 3,877,000 +0.14(+0.26%)
Oct 04, 2005 52.93 53.90 52.85 53.61 3,354,200 +0.68(+1.28%)
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.