Eli Lilly (NY: LLY )

193.20 USD +0.85 (+0.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 52.65 53.20 52.39 52.92 4,858,300 +0.17(+0.32%)
Apr 27, 2006 51.88 53.03 50.92 52.75 3,522,100 +0.51(+0.98%)
Apr 26, 2006 52.48 52.66 52.05 52.24 2,697,800 +0.03(+0.06%)
Apr 25, 2006 52.82 52.82 51.97 52.21 2,311,600 -0.35(-0.67%)
Apr 24, 2006 52.83 53.23 52.06 52.56 3,256,700 -0.37(-0.70%)
Apr 21, 2006 53.70 53.70 52.64 52.93 5,496,700 -0.69(-1.29%)
Apr 20, 2006 54.65 54.75 53.00 53.62 6,309,600 -1.03(-1.88%)
Apr 19, 2006 54.79 54.79 54.30 54.65 4,100,000 +0.15(+0.28%)
Apr 18, 2006 54.75 54.80 53.95 54.50 7,040,700 +1.49(+2.81%)
Apr 17, 2006 53.32 53.32 52.43 53.01 3,131,500 -0.26(-0.49%)
Apr 13, 2006 53.42 53.35 52.88 53.27 2,174,200 -0.15(-0.28%)
Apr 12, 2006 52.78 53.61 52.50 53.42 3,200,100 +0.32(+0.60%)
Apr 11, 2006 53.49 53.50 52.65 53.10 4,454,100 -0.27(-0.51%)
Apr 10, 2006 53.60 53.73 53.06 53.37 2,486,700 -0.17(-0.32%)
Apr 07, 2006 54.25 54.41 53.36 53.54 4,515,400 -0.94(-1.73%)
Apr 06, 2006 55.00 55.20 54.27 54.48 3,791,500 -0.39(-0.71%)
Apr 05, 2006 55.41 55.63 54.66 54.87 4,407,100 -0.29(-0.53%)
Apr 04, 2006 55.01 55.42 54.64 55.16 5,302,700 -0.08(-0.14%)
Apr 03, 2006 55.65 55.90 55.06 55.24 3,916,800 -0.06(-0.11%)
Mar 31, 2006 55.90 56.26 55.20 55.30 5,139,100 -0.75(-1.34%)
Mar 30, 2006 55.90 56.70 55.64 56.05 3,525,300 -0.27(-0.48%)
Mar 29, 2006 56.08 56.32 55.25 56.32 6,317,400 -0.06(-0.11%)
Mar 28, 2006 57.19 57.70 56.00 56.38 7,624,500 -2.29(-3.90%)
Mar 27, 2006 58.86 58.97 58.21 58.67 3,190,700 -0.19(-0.32%)
Mar 24, 2006 58.45 59.24 58.32 58.86 4,281,800 +0.82(+1.41%)
Mar 23, 2006 58.28 58.37 57.60 58.04 2,720,900 -0.45(-0.77%)
Mar 22, 2006 57.75 58.68 57.59 58.49 3,656,800 +1.18(+2.06%)
Mar 21, 2006 57.70 57.85 57.26 57.31 2,847,700 -0.11(-0.19%)
Mar 20, 2006 57.79 57.97 57.36 57.42 3,008,100 +0.33(+0.58%)
Mar 17, 2006 57.52 57.55 56.94 57.09 3,432,600 -0.14(-0.24%)
Mar 16, 2006 57.22 57.38 56.78 57.23 2,526,400 +0.26(+0.46%)
Mar 15, 2006 57.30 57.40 56.45 56.97 4,035,800 -0.58(-1.01%)
Mar 14, 2006 57.07 57.72 56.85 57.55 3,546,400 +0.31(+0.54%)
Mar 13, 2006 57.53 57.65 57.08 57.24 2,406,300 -0.01(-0.02%)
Mar 10, 2006 57.46 57.60 56.90 57.25 3,524,300 +0.17(+0.30%)
Mar 09, 2006 57.26 57.90 56.86 57.08 3,366,400 -0.28(-0.49%)
Mar 08, 2006 56.50 57.51 56.47 57.36 4,251,000 +0.75(+1.32%)
Mar 07, 2006 56.49 56.99 56.40 56.61 3,413,200 +0.11(+0.19%)
Mar 06, 2006 56.00 56.80 55.78 56.50 3,386,500 +0.79(+1.42%)
Mar 03, 2006 55.50 56.37 55.40 55.71 2,319,800 -0.04(-0.07%)
Mar 02, 2006 55.89 56.03 55.58 55.75 2,350,000 -0.14(-0.25%)
Mar 01, 2006 55.37 55.94 54.85 55.89 3,504,400 +0.27(+0.49%)
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%)
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.