Skip to main content

Eli Lilly (NY: LLY )

791.56 +13.38 (+1.72%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 41.15 41.00 41.00 41.00 3,643,266 -0.14(-0.33%)
Dec 30, 2013 41.12 41.17 40.70 41.13 4,116,752 -0.06(-0.16%)
Dec 27, 2013 41.08 41.30 40.92 41.20 2,817,757 +0.21(+0.51%)
Dec 26, 2013 40.80 41.20 40.69 40.99 3,035,187 +0.20(+0.49%)
Dec 24, 2013 40.66 40.91 40.60 40.79 1,691,276 +0.15(+0.38%)
Dec 23, 2013 40.58 40.92 40.42 40.63 5,675,125 +0.28(+0.70%)
Dec 20, 2013 40.39 40.94 40.18 40.35 7,921,102 +0.05(+0.12%)
Dec 19, 2013 40.34 40.60 40.10 40.30 6,650,993 -0.30(-0.73%)
Dec 18, 2013 39.59 40.66 39.49 40.60 7,722,775 +1.04(+2.62%)
Dec 17, 2013 39.63 39.64 39.29 39.56 5,113,239 +0.02(+0.06%)
Dec 16, 2013 39.85 40.14 39.52 39.54 6,104,300 -0.16(-0.41%)
Dec 13, 2013 39.61 39.93 39.45 39.70 5,333,040 +0.13(+0.32%)
Dec 12, 2013 40.03 40.15 39.50 39.57 6,561,150 -0.60(-1.50%)
Dec 11, 2013 40.67 40.71 40.09 40.18 5,720,481 -0.41(-1.01%)
Dec 10, 2013 40.88 40.90 40.45 40.59 5,332,678 -0.24(-0.59%)
Dec 09, 2013 40.66 41.03 40.59 40.83 4,732,969 +0.13(+0.32%)
Dec 06, 2013 40.47 40.73 40.39 40.70 4,794,708 +0.54(+1.34%)
Dec 05, 2013 40.06 40.34 39.97 40.16 4,620,141 +0.07(+0.18%)
Dec 04, 2013 40.02 40.22 39.81 40.09 5,108,330 +0.07(+0.18%)
Dec 03, 2013 40.32 40.43 39.91 40.02 6,232,541 -0.37(-0.92%)
Dec 02, 2013 40.43 40.58 40.09 40.38 4,464,007 +0.02(+0.04%)
Nov 29, 2013 40.70 40.81 40.27 40.37 2,665,670 -0.11(-0.28%)
Nov 27, 2013 40.44 40.71 40.35 40.48 4,089,438 -0.14(-0.36%)
Nov 26, 2013 41.32 41.36 40.63 40.63 7,162,967 -0.64(-1.56%)
Nov 25, 2013 41.31 41.49 41.17 41.27 5,366,318 +0.09(+0.21%)
Nov 22, 2013 40.61 41.19 40.51 41.18 6,425,484 +0.59(+1.47%)
Nov 21, 2013 40.76 40.85 40.43 40.59 5,908,300 -0.14(-0.36%)
Nov 20, 2013 40.91 41.00 40.58 40.73 4,617,127 -0.22(-0.53%)
Nov 19, 2013 40.95 41.07 40.82 40.95 4,633,641 -0.07(-0.18%)
Nov 18, 2013 41.08 41.08 40.81 41.02 5,001,184 +0.02(+0.04%)
Nov 15, 2013 40.89 41.10 40.86 41.00 7,164,377 -0.02(-0.04%)
Nov 14, 2013 40.59 41.11 40.59 41.02 6,816,659 +0.39(+0.95%)
Nov 13, 2013 39.61 40.73 39.61 40.63 11,140,014 +0.79(+1.98%)
Nov 12, 2013 39.86 40.02 39.77 39.85 25,815,714 -0.18(-0.44%)
Nov 11, 2013 39.58 40.05 39.40 40.02 10,054,564 -0.28(-0.69%)
Nov 08, 2013 39.76 40.33 39.70 40.30 23,868,506 +0.49(+1.24%)
Nov 07, 2013 40.24 40.29 39.77 39.81 23,464,774 -0.38(-0.95%)
Nov 06, 2013 40.24 40.24 40.01 40.19 6,881,699 +0.10(+0.24%)
Nov 05, 2013 40.02 40.35 39.97 40.09 4,618,474 -0.03(-0.08%)
Nov 04, 2013 40.11 40.24 39.88 40.12 5,430,557 +0.02(+0.06%)
Nov 01, 2013 39.73 40.14 39.65 40.10 6,338,802 +0.45(+1.12%)
Oct 31, 2013 39.22 39.97 39.18 39.66 8,479,405 +0.49(+1.24%)
Oct 30, 2013 39.99 40.01 38.98 39.17 10,787,659 -0.79(-1.97%)
Oct 29, 2013 40.56 40.58 39.90 39.96 8,704,386 -0.54(-1.34%)
Oct 28, 2013 40.36 40.71 40.28 40.50 5,576,018 +0.18(+0.43%)
Oct 25, 2013 40.18 40.59 40.05 40.32 5,712,127 +0.09(+0.22%)
Oct 24, 2013 40.45 40.59 40.09 40.24 7,009,698 +0.19(+0.48%)
Oct 23, 2013 40.21 40.59 39.75 40.05 7,155,454 +0.13(+0.32%)
Oct 22, 2013 39.58 40.09 39.42 39.92 7,221,737 +0.40(+1.01%)
Oct 21, 2013 39.46 39.58 39.31 39.52 5,614,700 +0.07(+0.18%)
Oct 18, 2013 39.77 39.81 39.23 39.45 8,822,831 -0.11(-0.28%)
Oct 17, 2013 38.93 39.61 38.93 39.56 6,978,907 +0.63(+1.62%)
Oct 16, 2013 38.95 39.01 38.61 38.93 9,032,154 +0.08(+0.20%)
Oct 15, 2013 38.84 39.07 38.68 38.85 6,242,324 -0.18(-0.45%)
Oct 14, 2013 38.71 39.04 38.58 39.03 6,925,229 +0.12(+0.31%)
Oct 11, 2013 38.71 39.07 38.61 38.91 8,256,495 -0.21(-0.55%)
Oct 10, 2013 38.86 39.13 38.61 39.12 7,895,998 +0.95(+2.48%)
Oct 09, 2013 38.28 38.41 37.83 38.17 8,698,090 -0.07(-0.19%)
Oct 08, 2013 38.01 38.49 37.83 38.25 13,156,064 +0.32(+0.84%)
Oct 07, 2013 38.34 38.37 37.86 37.93 9,817,967 -0.58(-1.51%)
Oct 04, 2013 38.89 38.89 38.21 38.51 13,506,396 -0.33(-0.86%)
Oct 03, 2013 40.00 40.03 38.60 38.84 18,844,450 -1.38(-3.44%)
Oct 02, 2013 40.16 40.33 39.97 40.23 4,285,961 -0.10(-0.26%)
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.