Skip to main content

Eli Lilly (NY: LLY )

791.45 +13.27 (+1.71%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 75.20 75.31 73.36 73.37 6,058,705 -1.50(-2.01%)
Apr 27, 2018 74.67 75.34 74.56 74.88 3,546,229 +0.16(+0.22%)
Apr 26, 2018 73.69 75.62 73.69 74.71 5,589,323 +1.28(+1.74%)
Apr 25, 2018 72.65 74.50 72.41 73.44 5,943,268 +0.95(+1.31%)
Apr 24, 2018 73.46 73.76 71.42 72.49 7,065,658 -0.10(-0.14%)
Apr 23, 2018 71.89 72.67 71.65 72.59 4,437,111 +1.03(+1.44%)
Apr 20, 2018 72.08 72.32 71.34 71.55 5,993,085 -0.62(-0.87%)
Apr 19, 2018 71.46 72.18 71.09 72.18 5,512,813 +0.03(+0.04%)
Apr 18, 2018 72.37 72.62 72.03 72.15 4,708,018 -0.18(-0.25%)
Apr 17, 2018 72.92 72.98 71.94 72.33 4,179,115 -0.18(-0.25%)
Apr 16, 2018 72.82 73.08 72.11 72.51 3,030,731 +0.36(+0.50%)
Apr 13, 2018 72.30 72.81 71.72 72.15 2,930,592 +0.39(+0.54%)
Apr 12, 2018 71.67 72.12 71.33 71.76 2,343,711 +0.51(+0.71%)
Apr 11, 2018 70.91 71.41 70.70 71.26 3,126,804 -0.44(-0.62%)
Apr 10, 2018 70.68 72.11 70.66 71.70 4,040,793 +1.70(+2.43%)
Apr 09, 2018 69.93 70.91 69.08 70.00 5,941,571 +0.44(+0.64%)
Apr 06, 2018 70.76 70.80 69.06 69.55 4,433,761 -1.60(-2.25%)
Apr 05, 2018 71.07 71.36 70.68 71.16 2,398,650 +0.02(+0.03%)
Apr 04, 2018 69.53 71.34 69.43 71.14 3,339,167 +0.96(+1.37%)
Apr 03, 2018 69.01 70.23 68.66 70.18 3,989,382 +1.67(+2.43%)
Apr 02, 2018 69.58 69.97 68.24 68.51 6,941,610 -1.51(-2.16%)
Mar 29, 2018 70.02 70.02 70.02 0 +0.33(+0.47%)
Mar 28, 2018 68.84 70.29 68.82 69.70 4,704,108 +1.22(+1.78%)
Mar 27, 2018 68.87 69.33 68.01 68.48 4,497,636 -0.47(-0.68%)
Mar 26, 2018 68.43 68.99 67.56 68.95 3,854,601 +1.29(+1.90%)
Mar 23, 2018 69.48 69.54 67.44 67.66 4,748,974 -1.60(-2.31%)
Mar 22, 2018 70.20 70.60 69.16 69.26 4,217,203 -1.55(-2.19%)
Mar 21, 2018 71.01 71.50 70.62 70.81 4,476,994 -0.12(-0.17%)
Mar 20, 2018 71.54 71.68 70.46 70.93 4,357,540 -0.33(-0.46%)
Mar 19, 2018 72.51 72.59 70.74 71.26 5,653,731 -1.59(-2.19%)
Mar 16, 2018 71.68 72.85 71.61 72.85 9,199,672 +1.57(+2.21%)
Mar 15, 2018 71.12 72.28 71.01 71.27 4,320,258 +0.24(+0.33%)
Mar 14, 2018 71.99 70.61 71.04 3,500,253 -0.60(-0.83%)
Mar 13, 2018 71.57 72.29 71.29 71.64 5,373,296 +0.10(+0.14%)
Mar 12, 2018 72.25 72.34 71.15 71.54 5,590,287 -0.52(-0.72%)
Mar 09, 2018 71.75 72.37 71.39 72.05 4,860,962 +0.65(+0.91%)
Mar 08, 2018 70.28 71.52 70.12 71.40 3,835,839 +1.31(+1.87%)
Mar 07, 2018 70.24 70.09 2,504,264 +0.23(+0.32%)
Mar 06, 2018 70.47 70.59 69.58 69.86 3,273,863 -0.46(-0.66%)
Mar 05, 2018 69.60 70.67 69.43 70.32 4,216,875 +0.43(+0.61%)
Mar 02, 2018 69.13 70.23 69.07 69.90 3,554,148 +0.66(+0.95%)
Mar 01, 2018 69.74 70.02 68.36 69.24 6,914,830 -0.47(-0.68%)
Feb 28, 2018 71.30 71.66 69.70 69.71 6,765,683 -1.52(-2.13%)
Feb 27, 2018 72.54 72.59 71.22 71.23 5,370,219 -1.34(-1.85%)
Feb 26, 2018 71.49 72.83 71.47 72.57 6,641,634 +1.29(+1.82%)
Feb 23, 2018 70.35 71.37 70.27 71.27 5,712,592 +1.41(+2.02%)
Feb 22, 2018 69.86 8,493,754 -0.33(-0.46%)
Feb 21, 2018 70.22 71.27 70.19 70.19 4,277,172 +0.00(+0.00%)
Feb 20, 2018 70.76 71.23 69.85 70.19 3,530,173 -1.29(-1.80%)
Feb 16, 2018 71.47 71.47 71.47 0 +0.86(+1.22%)
Feb 15, 2018 70.37 70.73 69.72 70.61 5,315,346 +0.90(+1.29%)
Feb 14, 2018 68.25 69.86 68.19 69.72 4,818,547 +1.25(+1.83%)
Feb 13, 2018 68.30 68.81 68.05 68.47 4,498,163 -0.04(-0.05%)
Feb 12, 2018 68.89 69.27 67.56 68.50 7,183,462 +0.02(+0.03%)
Feb 09, 2018 67.43 69.01 66.20 68.48 9,950,855 +1.81(+2.72%)
Feb 08, 2018 69.35 69.76 66.65 66.67 8,970,634 -2.26(-3.27%)
Feb 07, 2018 69.86 70.58 68.91 68.92 9,172,301 -1.14(-1.63%)
Feb 06, 2018 68.78 71.07 68.02 70.06 11,748,170 -0.06(-0.08%)
Feb 05, 2018 72.67 73.32 68.79 70.12 8,894,491 -2.81(-3.85%)
Feb 02, 2018 73.56 74.59 72.88 72.93 5,735,266 -1.11(-1.49%)
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.