Eli Lilly (NY: LLY )

243.75 USD +2.58 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 70.00 74.46 70.00 73.94 3,223,500 +0.34(+0.46%)
Feb 26, 2004 73.05 73.63 72.96 73.60 2,452,700 +0.81(+1.11%)
Feb 25, 2004 72.62 72.86 72.39 72.79 2,678,600 +0.42(+0.58%)
Feb 24, 2004 71.96 72.50 71.43 72.37 2,664,300 +0.35(+0.49%)
Feb 23, 2004 72.48 72.65 71.76 72.02 1,825,300 -0.45(-0.62%)
Feb 20, 2004 72.69 73.25 72.16 72.47 2,167,700 -0.18(-0.25%)
Feb 19, 2004 72.71 73.54 72.40 72.65 3,383,400 +0.19(+0.26%)
Feb 18, 2004 72.85 72.98 72.04 72.46 2,502,900 -0.50(-0.69%)
Feb 17, 2004 73.51 73.57 72.64 72.96 2,370,200 -0.54(-0.73%)
Feb 13, 2004 73.59 73.65 72.74 73.50 2,437,600 -0.08(-0.11%)
Feb 12, 2004 74.70 74.70 73.35 73.58 5,780,500 -1.12(-1.50%)
Feb 11, 2004 74.16 74.70 73.76 74.70 4,473,800 +0.16(+0.21%)
Feb 10, 2004 73.22 74.71 72.96 74.54 5,372,100 +1.32(+1.80%)
Feb 09, 2004 72.90 73.49 72.26 73.22 3,696,200 +0.37(+0.51%)
Feb 06, 2004 71.45 72.89 71.27 72.85 4,447,700 +1.40(+1.96%)
Feb 05, 2004 70.99 71.51 70.51 71.45 3,950,900 +0.95(+1.35%)
Feb 04, 2004 69.40 70.63 69.05 70.50 4,769,400 +1.10(+1.59%)
Feb 03, 2004 69.05 69.67 68.52 69.40 2,781,200 +0.35(+0.51%)
Feb 02, 2004 67.78 69.91 67.52 69.05 3,619,100 +1.01(+1.48%)
Jan 30, 2004 68.55 68.55 67.21 68.04 3,057,800 -0.36(-0.53%)
Jan 29, 2004 66.75 68.59 66.55 68.40 4,522,100 +1.48(+2.21%)
Jan 28, 2004 68.60 68.73 66.70 66.92 5,063,000 -1.53(-2.24%)
Jan 27, 2004 68.89 69.37 68.35 68.45 3,744,300 -0.44(-0.64%)
Jan 26, 2004 69.01 69.39 68.65 68.89 4,530,400 -0.57(-0.82%)
Jan 23, 2004 70.98 71.00 69.08 69.46 3,936,800 -1.49(-2.10%)
Jan 22, 2004 70.55 71.03 70.25 70.95 3,444,000 +0.15(+0.21%)
Jan 21, 2004 69.76 70.80 69.10 70.80 3,874,500 +1.05(+1.51%)
Jan 20, 2004 70.10 70.19 69.61 69.75 3,605,500 -0.31(-0.44%)
Jan 16, 2004 69.80 70.17 69.65 70.06 4,237,600 +0.55(+0.79%)
Jan 15, 2004 69.31 69.52 68.76 69.51 3,355,400 +0.31(+0.45%)
Jan 14, 2004 68.35 69.44 68.00 69.20 3,862,000 +0.60(+0.87%)
Jan 13, 2004 68.71 68.91 68.20 68.60 3,662,100 -0.23(-0.33%)
Jan 12, 2004 67.95 69.09 67.80 68.83 4,530,300 +1.25(+1.85%)
Jan 09, 2004 67.90 68.18 67.48 67.58 4,468,400 -0.52(-0.76%)
Jan 08, 2004 69.57 69.68 67.94 68.10 5,756,900 -1.72(-2.46%)
Jan 07, 2004 69.56 69.88 69.26 69.82 4,336,100 -0.31(-0.44%)
Jan 06, 2004 70.00 70.24 69.50 70.13 5,398,600 -0.06(-0.09%)
Jan 05, 2004 70.40 71.20 69.90 70.19 6,774,200 -1.05(-1.47%)
Jan 02, 2004 70.85 72.15 70.70 71.24 3,780,800 +0.91(+1.29%)
Dec 31, 2003 70.90 70.94 70.04 70.33 3,583,800 -0.60(-0.85%)
Dec 30, 2003 71.65 71.75 70.65 70.93 3,109,600 -0.69(-0.96%)
Dec 29, 2003 71.30 71.62 70.62 71.62 2,661,800 +1.00(+1.42%)
Dec 26, 2003 70.65 71.08 70.50 70.62 494,400 +0.12(+0.17%)
Dec 24, 2003 70.52 70.79 70.45 70.50 1,446,100 -0.02(-0.03%)
Dec 23, 2003 71.75 72.19 69.99 70.52 4,794,600 -1.68(-2.33%)
Dec 22, 2003 73.52 73.52 71.80 72.20 3,727,600 -1.69(-2.29%)
Dec 19, 2003 73.35 73.89 72.77 73.89 3,762,300 +0.77(+1.05%)
Dec 18, 2003 72.48 73.26 72.40 73.12 2,779,100 +0.64(+0.88%)
Dec 17, 2003 72.78 73.13 72.19 72.48 2,703,100 -0.81(-1.11%)
Dec 16, 2003 71.69 73.29 71.68 73.29 3,601,600 +1.60(+2.23%)
Dec 15, 2003 72.68 72.79 71.75 71.69 2,476,900 -0.50(-0.69%)
Dec 12, 2003 71.70 72.19 70.98 72.19 2,992,700 +0.39(+0.54%)
Dec 11, 2003 70.90 72.10 70.56 71.80 3,655,600 +1.40(+1.99%)
Dec 10, 2003 70.55 70.83 70.11 70.40 3,551,100 -0.15(-0.21%)
Dec 09, 2003 70.13 70.55 69.60 70.55 3,454,000 +0.52(+0.74%)
Dec 08, 2003 68.80 70.10 68.45 70.03 3,179,200 +1.23(+1.79%)
Dec 05, 2003 68.56 68.90 68.26 68.80 1,820,400 -0.21(-0.30%)
Dec 04, 2003 69.33 69.70 68.32 69.01 2,453,200 +0.03(+0.04%)
Dec 03, 2003 69.60 70.18 68.98 68.98 2,435,700 -0.52(-0.75%)
Dec 02, 2003 69.56 70.69 69.33 69.50 4,040,200 -0.80(-1.14%)
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.