Eli Lilly (NY: LLY )

262.47 USD +6.48 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 84.46 84.46 84.46 0 -0.59(-0.69%)
Dec 28, 2017 85.30 85.44 84.89 85.05 1,732,037 -0.09(-0.11%)
Dec 27, 2017 85.19 85.46 84.99 85.14 1,332,826 +0.15(+0.18%)
Dec 26, 2017 85.29 85.43 84.96 84.99 1,100,241 -0.08(-0.09%)
Dec 22, 2017 85.60 85.78 84.75 85.07 1,834,833 -0.54(-0.63%)
Dec 21, 2017 86.03 86.18 85.46 85.61 2,024,252 -0.13(-0.15%)
Dec 20, 2017 86.68 86.94 85.64 85.74 3,016,844 -0.97(-1.12%)
Dec 19, 2017 86.04 86.77 85.85 86.71 4,027,559 +0.63(+0.73%)
Dec 18, 2017 87.45 85.99 86.08 3,795,991 -0.46(-0.53%)
Dec 15, 2017 86.89 87.61 86.27 86.54 7,346,414 +0.04(+0.05%)
Dec 14, 2017 88.22 88.33 86.12 86.50 4,388,368 -1.39(-1.58%)
Dec 13, 2017 86.41 89.09 86.41 87.89 5,786,811 +1.18(+1.36%)
Dec 12, 2017 86.71 86.90 85.99 86.71 4,252,536 +0.04(+0.05%)
Dec 11, 2017 86.61 86.84 86.08 86.67 3,336,804 +0.22(+0.25%)
Dec 08, 2017 85.66 86.46 85.47 86.45 3,777,102 +0.58(+0.68%)
Dec 07, 2017 85.21 85.87 84.65 85.87 4,344,910 +0.55(+0.64%)
Dec 06, 2017 86.04 86.39 84.54 85.32 3,130,937 -0.74(-0.86%)
Dec 05, 2017 85.59 86.58 85.21 86.06 3,876,686 +0.48(+0.56%)
Dec 04, 2017 86.78 85.39 85.58 4,228,281 +0.26(+0.30%)
Dec 01, 2017 84.98 85.41 84.43 85.32 2,736,331 +0.68(+0.80%)
Nov 30, 2017 85.25 85.48 84.32 84.64 5,001,950 -0.32(-0.38%)
Nov 29, 2017 85.24 84.45 84.96 2,303,404 -0.09(-0.11%)
Nov 28, 2017 85.07 85.36 84.74 85.05 2,659,440 +0.24(+0.28%)
Nov 27, 2017 84.15 85.25 84.03 84.81 2,980,900 +0.78(+0.93%)
Nov 24, 2017 83.87 84.17 83.58 84.03 817,624 +0.35(+0.42%)
Nov 22, 2017 83.67 84.26 83.48 83.68 2,230,876 +0.17(+0.20%)
Nov 21, 2017 83.65 84.53 83.37 83.51 3,529,645 +0.33(+0.40%)
Nov 20, 2017 83.09 83.32 82.82 83.18 2,205,779 +0.29(+0.35%)
Nov 17, 2017 83.00 83.48 82.80 82.89 4,097,811 -0.55(-0.66%)
Nov 16, 2017 82.41 83.63 81.84 83.44 2,599,667 +1.25(+1.52%)
Nov 15, 2017 82.51 83.14 81.42 82.19 1,838,054 -0.30(-0.36%)
Nov 14, 2017 83.11 82.21 82.49 2,685,020 -0.37(-0.45%)
Nov 13, 2017 83.33 83.33 82.53 82.86 2,479,441 -0.43(-0.52%)
Nov 10, 2017 83.67 83.87 82.57 83.29 2,692,486 -0.70(-0.83%)
Nov 09, 2017 83.82 84.26 83.63 83.99 2,098,634 -0.02(-0.02%)
Nov 08, 2017 83.00 84.39 83.00 84.01 2,329,113 +0.73(+0.88%)
Nov 07, 2017 83.04 83.42 82.77 83.28 2,851,917 +0.34(+0.41%)
Nov 06, 2017 83.29 83.43 82.92 82.94 1,861,744 -0.57(-0.68%)
Nov 03, 2017 82.71 83.59 82.66 83.51 1,535,373 +0.38(+0.46%)
Nov 02, 2017 82.55 83.92 82.31 83.13 2,716,050 +0.24(+0.29%)
Nov 01, 2017 82.17 83.82 82.00 82.89 3,309,260 +0.95(+1.16%)
Oct 31, 2017 82.76 83.10 81.72 81.94 3,852,991 -0.71(-0.86%)
Oct 30, 2017 83.76 83.76 82.43 82.65 4,667,838 -1.21(-1.44%)
Oct 27, 2017 84.07 84.81 83.59 83.86 2,892,945 -0.30(-0.36%)
Oct 26, 2017 84.67 85.11 83.99 84.16 3,821,069 -0.69(-0.81%)
Oct 25, 2017 85.91 86.37 84.68 84.85 3,916,037 -0.32(-0.38%)
Oct 24, 2017 87.42 88.33 83.75 85.17 8,696,010 -2.01(-2.31%)
Oct 23, 2017 87.47 88.19 87.12 87.18 4,909,716 -0.05(-0.06%)
Oct 20, 2017 86.52 87.38 86.33 87.23 3,223,192 +0.87(+1.01%)
Oct 19, 2017 85.69 86.38 85.51 86.36 3,233,622 +0.63(+0.73%)
Oct 18, 2017 86.33 86.56 85.52 85.73 4,002,151 -0.33(-0.38%)
Oct 17, 2017 85.94 86.50 85.42 86.06 3,643,748 +0.11(+0.13%)
Oct 16, 2017 86.48 86.74 85.78 85.95 3,800,678 -0.60(-0.69%)
Oct 13, 2017 86.40 86.70 85.71 86.55 3,027,228 +0.12(+0.14%)
Oct 12, 2017 86.10 86.45 85.91 86.43 1,941,143 +0.37(+0.43%)
Oct 11, 2017 86.35 86.66 85.46 86.06 3,433,194 -0.10(-0.12%)
Oct 10, 2017 85.38 86.70 85.25 86.16 4,943,660 -0.89(-1.02%)
Oct 09, 2017 87.14 87.28 86.46 87.05 1,701,368 -0.03(-0.03%)
Oct 06, 2017 87.31 87.49 86.64 87.08 2,297,204 -0.57(-0.65%)
Oct 05, 2017 86.77 89.09 86.39 87.65 5,220,959 +0.69(+0.79%)
Oct 04, 2017 86.50 87.16 86.28 86.96 2,317,698 +0.51(+0.59%)
Oct 03, 2017 86.24 86.56 85.93 86.45 2,128,845 +0.10(+0.12%)
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.