Eli Lilly (NY: LLY )

250.17 USD +1.73 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 56.73 56.90 55.45 55.62 4,674,700 -1.11(-1.96%)
Feb 27, 2006 56.21 57.07 55.91 56.73 2,480,300 +0.71(+1.27%)
Feb 24, 2006 56.15 56.30 55.81 56.02 2,495,400 +0.09(+0.16%)
Feb 23, 2006 55.89 55.97 55.45 55.93 2,612,000 -0.17(-0.30%)
Feb 22, 2006 55.80 56.29 55.63 56.10 2,446,800 +0.60(+1.08%)
Feb 21, 2006 55.68 56.10 55.45 55.50 2,678,400 -0.34(-0.61%)
Feb 17, 2006 56.48 56.50 55.50 55.84 2,872,700 -0.52(-0.92%)
Feb 16, 2006 56.03 56.44 55.43 56.36 3,050,700 +0.34(+0.61%)
Feb 15, 2006 55.63 56.35 55.25 56.02 2,672,600 +0.54(+0.97%)
Feb 14, 2006 55.53 55.80 54.82 55.48 4,020,100 +0.13(+0.23%)
Feb 13, 2006 55.78 55.82 54.90 55.35 2,859,100 -0.83(-1.48%)
Feb 10, 2006 56.44 56.60 55.75 56.18 3,018,200 -0.12(-0.21%)
Feb 09, 2006 55.70 56.83 55.55 56.30 5,236,500 +0.60(+1.08%)
Feb 08, 2006 54.84 55.88 54.84 55.70 2,623,200 +0.72(+1.31%)
Feb 07, 2006 55.25 55.56 54.60 54.98 3,170,200 -0.44(-0.79%)
Feb 06, 2006 55.75 55.85 55.09 55.42 2,785,700 -0.44(-0.79%)
Feb 03, 2006 55.94 56.36 55.70 55.86 4,062,200 -0.44(-0.78%)
Feb 02, 2006 56.80 57.13 56.12 56.30 3,407,900 -0.59(-1.04%)
Feb 01, 2006 56.34 57.00 56.02 56.89 4,030,600 +0.27(+0.48%)
Jan 31, 2006 57.15 57.17 56.00 56.62 6,509,300 -0.75(-1.31%)
Jan 30, 2006 57.66 57.83 57.21 57.37 3,114,400 -0.18(-0.31%)
Jan 27, 2006 56.79 57.70 56.73 57.55 6,860,800 +0.62(+1.09%)
Jan 26, 2006 57.17 57.65 56.90 56.93 6,852,500 -0.24(-0.42%)
Jan 25, 2006 57.35 57.79 57.15 57.17 4,855,800 +0.06(+0.11%)
Jan 24, 2006 57.52 57.90 56.73 57.11 3,718,400 -0.10(-0.17%)
Jan 23, 2006 57.08 57.55 56.51 57.21 3,364,600 +0.31(+0.54%)
Jan 20, 2006 57.15 57.36 56.71 56.90 5,040,300 -0.28(-0.49%)
Jan 19, 2006 57.40 57.81 56.82 57.18 3,610,600 +0.22(+0.39%)
Jan 18, 2006 57.22 57.22 56.60 56.96 3,168,300 -0.31(-0.54%)
Jan 17, 2006 57.55 57.95 57.11 57.27 3,369,200 -0.68(-1.17%)
Jan 13, 2006 58.10 58.50 57.80 57.95 3,182,900 +0.00(+0.00%)
Jan 12, 2006 58.28 58.69 57.57 57.95 2,706,000 -0.23(-0.40%)
Jan 11, 2006 58.35 58.35 57.61 58.18 1,910,500 +0.00(+0.00%)
Jan 10, 2006 58.45 59.00 57.58 58.18 3,468,900 -0.40(-0.68%)
Jan 09, 2006 57.88 58.86 57.74 58.58 2,952,400 +0.76(+1.31%)
Jan 06, 2006 57.70 58.12 57.09 57.82 3,119,300 +0.43(+0.75%)
Jan 05, 2006 57.35 57.44 56.89 57.39 3,140,600 +0.31(+0.54%)
Jan 04, 2006 57.48 57.75 56.88 57.08 3,960,200 -0.28(-0.49%)
Jan 03, 2006 57.00 57.59 56.15 57.36 3,957,400 +0.77(+1.36%)
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%)
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.