Eli Lilly (NY: LLY )

247.88 USD -1.25 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 58.70 59.79 58.39 59.77 3,811,600 +1.55(+2.66%)
May 29, 2003 58.70 59.48 58.02 58.22 3,114,300 -0.48(-0.82%)
May 28, 2003 59.11 59.90 58.60 58.70 3,933,900 -0.60(-1.01%)
May 27, 2003 57.75 59.31 56.70 59.30 6,932,300 +1.20(+2.07%)
May 23, 2003 57.34 58.26 56.51 58.10 5,477,200 +0.37(+0.64%)
May 22, 2003 58.30 58.30 57.24 57.73 5,742,100 -0.57(-0.98%)
May 21, 2003 58.35 59.25 57.61 58.30 6,659,300 -0.05(-0.09%)
May 20, 2003 60.11 60.20 57.74 58.35 8,256,000 -2.40(-3.95%)
May 19, 2003 61.02 63.19 59.94 60.75 6,812,000 -2.78(-4.38%)
May 16, 2003 63.95 64.08 63.30 63.53 2,579,500 -0.62(-0.97%)
May 15, 2003 64.00 64.15 63.32 64.15 2,720,200 +0.41(+0.64%)
May 14, 2003 64.10 64.20 62.90 63.74 2,337,700 -0.06(-0.09%)
May 13, 2003 64.00 64.24 63.25 63.80 2,394,700 -0.57(-0.89%)
May 12, 2003 63.80 64.41 63.55 64.37 3,024,500 +0.22(+0.34%)
May 09, 2003 63.91 64.65 63.91 64.15 3,225,500 +0.24(+0.38%)
May 08, 2003 64.37 64.37 63.32 63.91 3,063,900 -0.45(-0.70%)
May 07, 2003 63.99 64.39 63.53 64.36 3,394,800 +0.37(+0.58%)
May 06, 2003 63.90 64.40 63.45 63.99 2,743,900 +0.04(+0.06%)
May 05, 2003 64.27 64.90 63.44 63.95 3,100,300 -0.29(-0.45%)
May 02, 2003 64.12 64.50 63.10 64.24 2,919,200 +0.12(+0.19%)
May 01, 2003 63.82 64.32 62.77 64.12 2,455,200 +0.30(+0.47%)
Apr 30, 2003 64.50 64.60 63.70 63.82 4,713,600 -0.68(-1.05%)
Apr 29, 2003 64.05 64.94 64.05 64.50 2,527,800 +0.46(+0.72%)
Apr 28, 2003 63.10 64.43 62.76 64.04 2,514,100 +0.76(+1.20%)
Apr 25, 2003 64.20 64.53 62.80 63.28 3,809,000 -0.77(-1.20%)
Apr 24, 2003 62.54 64.58 62.30 64.05 4,713,400 +1.55(+2.48%)
Apr 23, 2003 61.90 62.84 61.74 62.50 3,746,500 +1.21(+1.97%)
Apr 22, 2003 59.47 61.50 59.47 61.29 3,972,800 +1.82(+3.06%)
Apr 21, 2003 58.00 59.83 57.99 59.47 3,629,700 +1.09(+1.87%)
Apr 17, 2003 58.15 58.70 58.06 58.38 2,527,400 +0.14(+0.24%)
Apr 16, 2003 59.57 59.65 58.00 58.24 2,681,500 -0.83(-1.41%)
Apr 15, 2003 59.59 59.75 58.50 59.07 2,476,700 -0.43(-0.72%)
Apr 14, 2003 58.15 59.70 58.12 59.50 2,528,700 +1.14(+1.95%)
Apr 11, 2003 59.67 59.80 57.96 58.36 3,535,500 -1.31(-2.20%)
Apr 10, 2003 59.45 59.85 58.90 59.67 2,027,400 +0.41(+0.69%)
Apr 09, 2003 58.85 60.99 58.85 59.26 2,487,100 -0.54(-0.90%)
Apr 08, 2003 60.10 60.55 59.50 59.80 2,188,100 -0.01(-0.02%)
Apr 07, 2003 61.74 62.81 59.68 59.81 3,809,400 -1.44(-2.35%)
Apr 04, 2003 60.70 61.44 60.60 61.25 2,826,500 +0.75(+1.24%)
Apr 03, 2003 59.94 60.84 59.62 60.50 2,925,100 +0.89(+1.49%)
Apr 02, 2003 58.70 60.00 58.65 59.61 2,683,900 +1.28(+2.19%)
Apr 01, 2003 57.55 58.40 56.72 58.33 2,461,000 +1.18(+2.06%)
Mar 31, 2003 57.80 58.15 56.78 57.15 2,144,900 -1.21(-2.07%)
Mar 28, 2003 57.68 58.40 57.25 58.36 2,463,300 +0.15(+0.26%)
Mar 27, 2003 56.90 58.60 56.85 58.21 2,369,600 +0.65(+1.13%)
Mar 26, 2003 58.35 58.45 57.46 57.56 17,640,000 -0.58(-1.00%)
Mar 25, 2003 56.35 58.95 56.35 58.14 2,798,300 +1.44(+2.54%)
Mar 24, 2003 58.20 58.20 56.57 56.70 2,143,300 -1.50(-2.58%)
Mar 21, 2003 57.50 58.40 56.85 58.20 3,698,200 +1.57(+2.77%)
Mar 20, 2003 56.81 56.99 55.71 56.63 2,944,100 -0.17(-0.30%)
Mar 19, 2003 56.25 57.00 55.71 56.80 2,595,900 +0.82(+1.46%)
Mar 18, 2003 55.30 56.40 55.14 55.98 2,702,100 +0.68(+1.23%)
Mar 17, 2003 53.40 55.40 52.81 55.30 5,353,200 +1.32(+2.45%)
Mar 14, 2003 55.04 55.24 53.69 53.98 3,638,400 -1.26(-2.28%)
Mar 13, 2003 54.30 55.31 53.42 55.24 3,561,100 +1.20(+2.22%)
Mar 12, 2003 53.71 54.05 52.77 54.04 3,267,800 +0.34(+0.63%)
Mar 11, 2003 56.00 56.00 53.50 53.70 4,850,100 -2.30(-4.11%)
Mar 10, 2003 56.84 56.84 55.79 56.00 2,027,200 -0.98(-1.72%)
Mar 07, 2003 55.30 57.19 55.20 56.98 3,013,700 +1.03(+1.84%)
Mar 06, 2003 56.50 56.99 55.95 55.95 2,895,000 -1.05(-1.84%)
Mar 05, 2003 56.05 57.30 56.03 57.00 2,788,900 +0.80(+1.42%)
Mar 04, 2003 56.52 56.94 56.02 56.20 2,292,000 -0.40(-0.71%)
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.