Eli Lilly (NY: LLY )

244.15 USD +5.66 (+2.37%)
Official Closing Price Updated: 4:02 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 35.13 35.50 34.97 34.97 6,937,601 -0.07(-0.20%)
Apr 29, 2010 34.97 35.35 34.83 35.04 6,256,231 +0.28(+0.81%)
Apr 28, 2010 35.02 35.02 34.57 34.76 6,968,252 -0.11(-0.32%)
Apr 27, 2010 35.29 35.40 34.82 34.87 1,488 -0.45(-1.27%)
Apr 26, 2010 35.48 35.70 35.25 35.32 6,418,951 -0.14(-0.39%)
Apr 23, 2010 35.42 35.48 34.85 35.46 10,398,838 +0.08(+0.23%)
Apr 22, 2010 35.79 35.84 35.21 35.38 10,391,782 -0.63(-1.75%)
Apr 21, 2010 36.01 36.56 35.80 36.01 44,524 -0.52(-1.42%)
Apr 20, 2010 36.53 36.65 36.46 36.53 7,789,313 -0.05(-0.14%)
Apr 19, 2010 35.95 36.62 35.75 36.58 11,599,979 +0.04(+0.11%)
Apr 16, 2010 36.52 36.84 36.50 36.54 7,990,682 -0.18(-0.49%)
Apr 15, 2010 36.61 36.78 36.50 36.72 5,629,433 +0.13(+0.36%)
Apr 14, 2010 36.72 36.82 36.45 36.59 7,680,101 -0.33(-0.89%)
Apr 13, 2010 36.57 36.96 36.50 36.92 5,788,843 +0.35(+0.96%)
Apr 12, 2010 36.84 36.83 36.54 36.57 5,256,320 -0.27(-0.73%)
Apr 09, 2010 36.69 36.92 36.54 36.84 4,587,117 +0.32(+0.88%)
Apr 08, 2010 36.51 36.62 36.45 36.52 6,104,888 +0.00(+0.00%)
Apr 07, 2010 36.51 36.68 36.45 36.52 9,554,113 +0.01(+0.03%)
Apr 06, 2010 36.39 36.58 36.06 36.51 7,033,407 +0.02(+0.05%)
Apr 05, 2010 36.35 36.97 36.20 36.49 8,196,310 +0.34(+0.94%)
Apr 01, 2010 36.45 36.15 36.15 36.15 6,248,100 -0.07(-0.19%)
Mar 31, 2010 35.87 36.49 35.80 36.22 9,361,807 +0.30(+0.84%)
Mar 30, 2010 35.51 35.94 35.48 35.92 7,165,023 +0.45(+1.27%)
Mar 29, 2010 35.50 35.73 35.34 35.47 6,954,847 +0.05(+0.14%)
Mar 26, 2010 36.04 36.04 35.40 35.42 8,199,169 -0.56(-1.56%)
Mar 25, 2010 36.58 36.58 35.96 35.98 5,853,133 -0.28(-0.77%)
Mar 24, 2010 36.68 36.70 36.18 36.26 5,450,603 -0.36(-0.98%)
Mar 23, 2010 36.64 36.80 36.46 36.62 6,515,116 +0.08(+0.22%)
Mar 22, 2010 36.17 36.82 36.12 36.54 6,691,516 +0.37(+1.02%)
Mar 19, 2010 36.48 36.58 36.01 36.17 9,641,205 -0.19(-0.52%)
Mar 18, 2010 36.08 36.38 36.02 36.36 5,731,660 +0.14(+0.39%)
Mar 17, 2010 36.21 36.34 36.09 36.22 6,155,352 +0.04(+0.11%)
Mar 16, 2010 36.09 36.22 35.89 36.18 6,635,823 +0.17(+0.47%)
Mar 15, 2010 35.86 36.03 35.86 36.01 6,446,002 +0.08(+0.22%)
Mar 12, 2010 35.99 36.00 35.48 35.93 7,245,580 +0.11(+0.31%)
Mar 11, 2010 35.33 35.83 35.23 35.82 6,677,087 +0.48(+1.36%)
Mar 10, 2010 35.24 35.46 35.08 35.34 5,063,731 +0.28(+0.80%)
Mar 09, 2010 35.00 35.17 34.77 35.06 4,805,736 +0.13(+0.37%)
Mar 08, 2010 35.11 35.11 34.81 34.93 5,672,956 -0.16(-0.46%)
Mar 05, 2010 34.65 35.09 34.63 35.09 5,995,388 +0.55(+1.59%)
Mar 04, 2010 34.32 34.56 34.31 34.54 5,815,248 +0.22(+0.64%)
Mar 03, 2010 34.62 34.73 34.23 34.32 5,317,540 -0.23(-0.67%)
Mar 02, 2010 34.34 34.76 34.33 34.55 6,316,340 +0.23(+0.67%)
Mar 01, 2010 34.50 34.55 34.28 34.32 5,714,610 -0.02(-0.06%)
Feb 26, 2010 34.33 34.52 34.19 34.34 4,850,065 +0.10(+0.29%)
Feb 25, 2010 33.84 34.32 33.72 34.24 6,111,588 +0.17(+0.50%)
Feb 24, 2010 34.11 34.31 33.96 34.07 4,426,159 +0.11(+0.33%)
Feb 23, 2010 34.36 34.47 33.85 33.96 5,547,888 -0.51(-1.48%)
Feb 22, 2010 34.40 34.65 34.08 34.47 5,854,988 +0.23(+0.67%)
Feb 19, 2010 34.20 34.48 33.86 34.24 5,476,321 -0.16(-0.48%)
Feb 18, 2010 34.39 34.59 34.26 34.40 4,158,201 +0.01(+0.04%)
Feb 17, 2010 34.35 34.62 34.22 34.39 5,708,314 +0.31(+0.91%)
Feb 16, 2010 34.25 34.25 33.95 34.08 7,280,817 +0.13(+0.38%)
Feb 12, 2010 33.95 33.95 33.95 33.95 8,706,400 -0.22(-0.64%)
Feb 11, 2010 34.17 34.43 33.82 34.17 6,351,991 +0.00(+0.00%)
Feb 10, 2010 34.75 34.75 33.98 34.17 9,425,828 -1.03(-2.93%)
Feb 09, 2010 34.95 35.47 34.85 35.20 10,261,548 +0.82(+2.39%)
Feb 08, 2010 34.49 35.13 34.22 34.38 8,300,998 -0.14(-0.41%)
Feb 05, 2010 34.64 34.82 33.91 34.52 8,698,411 -0.15(-0.43%)
Feb 04, 2010 35.10 35.22 34.61 34.67 8,914,122 -0.56(-1.59%)
Feb 03, 2010 35.45 35.45 35.07 35.23 5,493,428 -0.39(-1.10%)
Feb 02, 2010 35.00 35.75 34.90 35.62 6,573,472 +0.75(+2.17%)
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.