Eli Lilly (NY: LLY )

247.82 USD +4.32 (+1.77%)
Streaming Delayed Price Updated: 1:18 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 59.50 59.58 58.66 59.10 5,191,089 -0.52(-0.87%)
Apr 29, 2014 59.20 59.67 59.12 59.62 5,110,935 +0.65(+1.10%)
Apr 28, 2014 59.67 59.67 58.16 58.97 4,903,868 +0.47(+0.80%)
Apr 25, 2014 58.70 59.13 58.28 58.50 4,260,422 -0.18(-0.31%)
Apr 24, 2014 58.31 59.18 57.35 58.68 7,786,450 -0.88(-1.48%)
Apr 23, 2014 59.67 60.01 59.23 59.56 6,548,278 -0.47(-0.78%)
Apr 22, 2014 60.97 61.15 59.97 60.03 6,246,861 -0.83(-1.36%)
Apr 21, 2014 60.44 60.89 59.95 60.86 3,331,216 +0.43(+0.71%)
Apr 17, 2014 59.73 60.43 60.43 60.43 4,750,000 +0.47(+0.78%)
Apr 16, 2014 59.40 60.00 59.35 59.96 5,014,622 +0.54(+0.91%)
Apr 15, 2014 59.19 59.69 58.28 59.42 4,481,194 +0.47(+0.80%)
Apr 14, 2014 58.92 59.65 58.30 58.95 3,622,331 +0.50(+0.86%)
Apr 11, 2014 58.38 58.75 58.06 58.45 5,351,157 -0.21(-0.36%)
Apr 10, 2014 60.40 60.40 58.53 58.66 5,142,277 -1.77(-2.93%)
Apr 09, 2014 58.70 60.46 58.66 60.43 6,465,831 +1.85(+3.16%)
Apr 08, 2014 58.00 58.93 57.60 58.58 6,169,753 -0.04(-0.07%)
Apr 07, 2014 59.26 60.08 58.58 58.62 5,476,327 -0.39(-0.66%)
Apr 04, 2014 59.22 59.96 58.93 59.01 5,177,859 +0.04(+0.07%)
Apr 03, 2014 59.83 60.18 58.75 58.97 5,434,779 -0.18(-0.30%)
Apr 02, 2014 59.17 59.28 58.75 59.15 3,872,419 +0.33(+0.56%)
Apr 01, 2014 59.13 59.91 58.51 58.82 6,341,523 -0.04(-0.07%)
Mar 31, 2014 57.94 59.13 57.81 58.86 4,964,151 +1.25(+2.17%)
Mar 28, 2014 57.67 58.47 57.40 57.61 3,117,549 +0.08(+0.14%)
Mar 27, 2014 57.50 58.12 57.17 57.53 5,437,889 +0.05(+0.09%)
Mar 26, 2014 57.39 58.30 57.24 57.48 6,588,559 +0.27(+0.47%)
Mar 25, 2014 57.45 57.83 56.94 57.21 6,394,231 -0.19(-0.33%)
Mar 24, 2014 57.78 57.99 56.81 57.40 5,866,826 -0.38(-0.66%)
Mar 21, 2014 58.88 59.75 57.76 57.78 7,421,541 -0.79(-1.35%)
Mar 20, 2014 58.88 58.89 58.30 58.57 3,541,608 -0.48(-0.81%)
Mar 19, 2014 59.35 59.74 58.63 59.05 2,838,807 -0.35(-0.59%)
Mar 18, 2014 58.91 59.70 58.81 59.40 4,064,473 +0.53(+0.90%)
Mar 17, 2014 59.12 59.29 58.65 58.87 3,016,143 +0.00(+0.00%)
Mar 14, 2014 58.31 58.98 58.23 58.87 4,201,752 +0.53(+0.91%)
Mar 13, 2014 59.24 59.33 58.23 58.34 4,027,427 -0.86(-1.45%)
Mar 12, 2014 58.16 59.21 58.12 59.20 4,546,484 +0.77(+1.32%)
Mar 11, 2014 58.92 59.02 58.31 58.43 3,397,673 -0.47(-0.80%)
Mar 10, 2014 58.51 58.92 58.20 58.90 3,953,637 +0.31(+0.53%)
Mar 07, 2014 58.89 59.08 58.15 58.59 4,288,626 -0.13(-0.22%)
Mar 06, 2014 59.45 59.92 58.69 58.72 5,030,594 -0.71(-1.19%)
Mar 05, 2014 59.94 59.97 59.22 59.43 3,481,272 -0.42(-0.70%)
Mar 04, 2014 59.55 60.10 59.55 59.85 5,598,601 +0.82(+1.39%)
Mar 03, 2014 58.95 59.50 58.81 59.03 4,037,746 -0.58(-0.97%)
Feb 28, 2014 59.53 60.12 59.33 59.61 5,883,038 +0.07(+0.12%)
Feb 27, 2014 58.55 59.65 58.45 59.54 5,659,230 +0.88(+1.50%)
Feb 26, 2014 58.47 58.89 58.38 58.66 4,250,339 +0.18(+0.31%)
Feb 25, 2014 57.99 58.84 57.93 58.48 5,454,422 +0.45(+0.78%)
Feb 24, 2014 57.99 58.87 57.96 58.03 4,142,185 +0.07(+0.12%)
Feb 21, 2014 58.10 58.76 57.77 57.96 6,617,336 -0.09(-0.16%)
Feb 20, 2014 57.85 58.52 57.40 58.05 8,988,969 -0.04(-0.07%)
Feb 19, 2014 57.30 58.20 56.55 58.09 16,110,090 +2.84(+5.14%)
Feb 18, 2014 54.14 55.34 54.03 55.25 6,844,611 +1.05(+1.94%)
Feb 14, 2014 53.41 54.20 54.20 54.20 3,970,200 +0.72(+1.35%)
Feb 13, 2014 53.04 53.70 52.89 53.48 3,769,163 +0.16(+0.30%)
Feb 12, 2014 54.15 54.15 53.12 53.32 6,049,488 -1.19(-2.18%)
Feb 11, 2014 53.82 54.63 53.66 54.51 5,858,049 +0.54(+1.00%)
Feb 10, 2014 52.75 53.99 52.29 53.97 4,202,905 +0.76(+1.43%)
Feb 07, 2014 52.81 53.55 52.75 53.21 4,541,361 +0.49(+0.93%)
Feb 06, 2014 52.92 52.98 52.45 52.72 4,486,768 +0.00(+0.00%)
Feb 05, 2014 53.06 53.48 52.46 52.72 4,467,322 -0.38(-0.72%)
Feb 04, 2014 52.85 53.20 52.40 53.10 5,995,671 +0.44(+0.84%)
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.