Eli Lilly (NY: LLY )

246.51 USD +2.93 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 66.95 67.31 65.35 65.84 3,260,300 -0.71(-1.07%)
Jul 30, 2003 65.15 66.60 65.03 66.55 3,535,500 +1.67(+2.57%)
Jul 29, 2003 66.57 66.75 64.81 64.88 3,585,200 -1.74(-2.61%)
Jul 28, 2003 67.20 67.57 66.27 66.62 2,389,000 -0.73(-1.08%)
Jul 25, 2003 66.82 67.40 61.87 67.35 2,085,400 +0.53(+0.79%)
Jul 24, 2003 67.10 68.25 66.75 66.82 4,310,100 +0.75(+1.14%)
Jul 23, 2003 66.07 66.55 65.08 66.07 2,230,900 +0.18(+0.27%)
Jul 22, 2003 66.20 66.55 65.06 65.89 2,635,700 -0.25(-0.38%)
Jul 21, 2003 67.18 67.18 65.41 66.14 2,192,300 -1.04(-1.55%)
Jul 18, 2003 66.81 67.30 65.70 67.18 2,765,700 +0.37(+0.55%)
Jul 17, 2003 66.48 68.00 66.27 66.81 4,356,600 +0.58(+0.88%)
Jul 16, 2003 66.26 66.50 65.32 66.23 2,275,000 +0.40(+0.61%)
Jul 15, 2003 67.48 67.62 65.71 65.83 3,966,800 -1.52(-2.26%)
Jul 14, 2003 68.40 68.46 67.04 67.35 2,253,200 -0.10(-0.15%)
Jul 11, 2003 67.03 67.79 66.60 67.45 2,593,600 +0.37(+0.55%)
Jul 10, 2003 67.60 67.65 66.62 67.08 2,906,000 -0.83(-1.22%)
Jul 09, 2003 68.80 68.98 67.60 67.91 4,272,700 -1.26(-1.82%)
Jul 08, 2003 69.35 69.42 68.52 69.17 2,982,200 -1.16(-1.65%)
Jul 07, 2003 69.50 70.44 69.50 70.33 2,910,100 +1.06(+1.53%)
Jul 03, 2003 69.61 69.96 69.02 69.27 1,805,100 -0.34(-0.49%)
Jul 02, 2003 69.78 69.99 69.20 69.61 2,714,700 -0.17(-0.24%)
Jul 01, 2003 68.90 69.89 68.02 69.78 3,947,700 +0.81(+1.17%)
Jun 30, 2003 68.15 69.56 68.15 68.97 4,730,400 +0.85(+1.25%)
Jun 27, 2003 67.50 68.40 67.38 68.12 5,987,300 -1.41(-2.03%)
Jun 26, 2003 67.95 69.53 67.26 69.53 3,761,900 +1.78(+2.63%)
Jun 25, 2003 68.60 69.92 67.40 67.75 3,243,200 -0.91(-1.33%)
Jun 24, 2003 67.62 69.25 67.47 68.66 4,714,300 +1.59(+2.37%)
Jun 23, 2003 68.38 68.38 66.32 67.07 3,777,200 -1.46(-2.13%)
Jun 20, 2003 67.80 68.95 67.40 68.53 5,080,100 +1.13(+1.68%)
Jun 19, 2003 69.00 69.01 67.28 67.40 3,929,900 -1.60(-2.32%)
Jun 18, 2003 69.80 70.58 68.56 69.00 6,257,000 -0.83(-1.19%)
Jun 17, 2003 68.50 71.40 68.50 69.83 9,348,900 +1.98(+2.92%)
Jun 16, 2003 65.95 68.02 65.72 67.85 5,823,000 +2.64(+4.05%)
Jun 13, 2003 64.28 65.50 63.63 65.21 5,241,000 +1.15(+1.80%)
Jun 12, 2003 63.40 64.48 63.04 64.06 5,642,400 +0.87(+1.38%)
Jun 11, 2003 61.75 63.40 61.68 63.19 7,570,000 +2.96(+4.91%)
Jun 10, 2003 60.00 60.30 59.22 60.23 2,394,600 +0.26(+0.43%)
Jun 09, 2003 61.14 61.30 59.76 59.97 2,358,900 -1.21(-1.98%)
Jun 06, 2003 62.00 63.10 60.91 61.18 4,110,700 -0.54(-0.87%)
Jun 05, 2003 59.80 61.80 58.98 61.72 4,060,200 +1.54(+2.56%)
Jun 04, 2003 59.32 60.60 59.05 60.18 2,987,200 +0.58(+0.97%)
Jun 03, 2003 58.15 59.68 58.15 59.60 5,290,900 +1.45(+2.49%)
Jun 02, 2003 60.58 60.60 57.97 58.15 4,941,900 -1.62(-2.71%)
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%)
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.