Skip to main content

Eli Lilly (NY: LLY )

789.93 +11.75 (+1.51%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 51.81 51.84 50.76 50.85 5,783,298 -0.76(-1.47%)
Jun 27, 2014 51.50 51.74 51.27 51.61 5,677,626 +0.05(+0.10%)
Jun 26, 2014 51.40 51.61 51.07 51.56 4,471,726 +0.03(+0.06%)
Jun 25, 2014 50.68 51.61 50.68 51.53 7,820,375 +0.91(+1.79%)
Jun 24, 2014 50.70 51.04 50.37 50.62 4,657,424 -0.15(-0.29%)
Jun 23, 2014 50.77 51.04 50.48 50.77 6,239,767 +0.03(+0.06%)
Jun 20, 2014 49.62 50.82 49.31 50.73 14,623,788 +1.78(+3.64%)
Jun 19, 2014 49.11 49.24 48.79 48.95 2,924,053 -0.11(-0.23%)
Jun 18, 2014 48.56 49.07 48.30 49.07 3,847,693 +0.61(+1.25%)
Jun 17, 2014 48.06 48.53 47.95 48.46 3,387,259 +0.34(+0.71%)
Jun 16, 2014 48.21 48.39 47.85 48.12 3,704,194 -0.06(-0.12%)
Jun 13, 2014 49.03 49.03 48.12 48.17 3,522,712 +0.02(+0.03%)
Jun 12, 2014 48.48 48.66 48.02 48.16 4,755,954 -0.48(-0.99%)
Jun 11, 2014 48.46 48.94 48.42 48.64 3,611,763 -0.23(-0.47%)
Jun 10, 2014 48.93 48.93 48.33 48.87 3,650,450 +0.10(+0.20%)
Jun 06, 2014 48.95 48.95 48.57 48.77 3,119,359 +0.04(+0.08%)
Jun 05, 2014 48.48 48.88 48.31 48.73 3,322,678 +0.29(+0.61%)
Jun 04, 2014 48.40 48.62 48.25 48.44 3,595,376 -0.11(-0.22%)
Jun 03, 2014 48.51 48.77 48.35 48.54 3,398,879 -0.11(-0.24%)
Jun 02, 2014 48.87 48.96 48.13 48.66 4,114,079 -0.30(-0.62%)
May 30, 2014 48.57 49.16 48.50 48.96 5,871,954 +0.32(+0.66%)
May 29, 2014 49.00 49.07 48.55 48.64 4,080,262 -0.19(-0.39%)
May 28, 2014 49.26 49.28 48.83 48.83 3,184,127 -0.02(-0.05%)
May 27, 2014 49.07 49.08 48.62 48.85 4,869,390 -0.06(-0.12%)
May 23, 2014 48.77 48.91 48.91 48.91 3,208,992 -0.00(-0.01%)
May 22, 2014 48.36 48.95 48.01 48.91 2,454,089 +0.60(+1.24%)
May 21, 2014 48.06 48.34 47.97 48.31 3,709,227 +0.34(+0.70%)
May 20, 2014 47.97 48.15 47.72 47.98 4,736,393 +0.01(+0.02%)
May 19, 2014 47.67 48.06 47.62 47.97 4,357,978 +0.25(+0.53%)
May 16, 2014 47.42 47.85 47.28 47.72 10,609,125 +0.11(+0.22%)
May 15, 2014 48.75 48.92 47.45 47.61 11,637,832 -1.55(-3.14%)
May 14, 2014 49.11 49.47 49.07 49.16 4,951,719 +0.05(+0.10%)
May 13, 2014 48.29 49.36 48.06 49.11 8,360,517 +0.91(+1.88%)
May 12, 2014 48.64 48.71 47.91 48.20 6,059,694 +0.05(+0.10%)
May 09, 2014 48.21 48.26 47.40 48.15 6,285,497 -0.11(-0.24%)
May 08, 2014 47.92 48.27 47.69 48.26 13,520,539 +0.28(+0.59%)
May 07, 2014 47.60 48.00 47.09 47.98 6,658,645 +0.48(+1.01%)
May 06, 2014 47.65 48.34 47.41 47.50 5,041,221 -0.26(-0.54%)
May 05, 2014 47.67 47.83 47.08 47.76 4,683,618 -0.16(-0.34%)
May 02, 2014 48.15 48.37 47.65 47.92 5,082,384 -0.36(-0.74%)
May 01, 2014 48.00 48.43 47.69 48.28 4,827,565 +0.34(+0.71%)
Apr 30, 2014 48.26 48.33 47.58 47.94 6,399,712 -0.42(-0.87%)
Apr 29, 2014 48.02 48.40 47.95 48.36 6,300,896 +0.53(+1.10%)
Apr 28, 2014 48.40 48.40 47.18 47.83 6,045,618 +0.38(+0.80%)
Apr 25, 2014 47.61 47.96 47.27 47.45 5,252,361 -0.15(-0.31%)
Apr 24, 2014 47.30 48.00 46.52 47.60 9,599,342 -0.71(-1.48%)
Apr 23, 2014 48.40 48.67 48.04 48.31 8,072,891 -0.38(-0.78%)
Apr 22, 2014 49.46 49.60 48.64 48.69 7,701,296 -0.67(-1.36%)
Apr 21, 2014 49.03 49.39 48.63 49.37 4,106,811 +0.35(+0.71%)
Apr 17, 2014 48.45 49.02 49.02 49.02 5,855,926 +0.38(+0.78%)
Apr 16, 2014 48.18 48.67 48.14 48.64 6,182,159 +0.44(+0.91%)
Apr 15, 2014 48.01 48.42 47.27 48.20 5,524,535 +0.38(+0.80%)
Apr 14, 2014 47.79 48.39 47.29 47.82 4,465,706 +0.41(+0.86%)
Apr 11, 2014 47.35 47.65 47.09 47.41 6,597,048 -0.17(-0.36%)
Apr 10, 2014 48.99 48.99 47.48 47.58 6,339,535 -1.44(-2.93%)
Apr 09, 2014 47.61 49.04 47.58 49.02 7,971,248 +1.50(+3.16%)
Apr 08, 2014 47.05 47.80 46.72 47.52 7,606,235 -0.03(-0.07%)
Apr 07, 2014 48.07 48.73 47.51 47.55 6,751,361 -0.32(-0.66%)
Apr 04, 2014 48.04 48.64 47.80 47.87 6,383,402 +0.03(+0.07%)
Apr 03, 2014 48.53 48.81 47.65 47.83 6,700,140 -0.15(-0.30%)
Apr 02, 2014 48.00 48.08 47.65 47.98 4,774,021 +0.27(+0.56%)
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.