Eli Lilly (NY: LLY )

243.75 USD +2.58 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 53.36 53.65 52.93 53.11 4,334,490 -0.21(-0.39%)
Jul 30, 2013 53.80 53.98 53.21 53.32 3,594,244 -0.24(-0.45%)
Jul 29, 2013 53.23 53.83 53.15 53.56 4,230,734 +0.20(+0.37%)
Jul 26, 2013 52.41 53.40 52.25 53.36 4,349,306 +0.77(+1.46%)
Jul 25, 2013 52.41 52.64 51.88 52.59 4,085,333 +0.04(+0.08%)
Jul 24, 2013 52.00 52.68 51.75 52.55 8,955,766 +1.56(+3.06%)
Jul 23, 2013 50.77 51.06 50.57 50.99 3,926,336 +0.36(+0.71%)
Jul 22, 2013 50.66 50.81 50.33 50.63 3,362,902 +0.03(+0.06%)
Jul 19, 2013 49.93 50.61 49.46 50.60 7,814,632 +0.68(+1.36%)
Jul 18, 2013 50.63 50.67 49.83 49.92 6,040,210 -0.76(-1.50%)
Jul 17, 2013 51.20 51.24 50.61 50.68 3,353,508 -0.32(-0.63%)
Jul 16, 2013 51.55 51.79 50.80 51.00 4,031,894 -0.54(-1.05%)
Jul 15, 2013 51.41 51.72 51.17 51.54 2,922,506 +0.09(+0.17%)
Jul 12, 2013 51.63 51.63 51.10 51.45 4,067,372 -0.09(-0.17%)
Jul 11, 2013 52.06 52.06 51.43 51.54 3,923,483 +0.12(+0.23%)
Jul 10, 2013 51.78 51.91 51.25 51.42 3,888,108 -0.37(-0.71%)
Jul 09, 2013 51.41 51.81 51.16 51.79 4,519,029 +0.66(+1.29%)
Jul 08, 2013 50.80 51.19 50.66 51.13 4,375,966 +0.55(+1.09%)
Jul 05, 2013 50.59 50.82 49.97 50.58 2,700,356 +0.44(+0.88%)
Jul 03, 2013 50.48 50.48 49.50 50.14 2,671,137 -0.36(-0.71%)
Jul 02, 2013 50.08 50.93 50.07 50.50 5,846,483 +0.34(+0.68%)
Jul 01, 2013 49.35 50.31 49.27 50.16 6,987,350 +1.04(+2.12%)
Jun 28, 2013 49.62 49.86 49.05 49.12 8,256,673 -0.60(-1.21%)
Jun 27, 2013 50.11 50.33 49.72 49.72 3,657,981 -0.07(-0.14%)
Jun 26, 2013 49.66 49.90 49.22 49.79 6,077,996 +0.57(+1.16%)
Jun 25, 2013 49.54 49.54 48.91 49.22 4,041,732 +0.16(+0.33%)
Jun 24, 2013 49.31 49.60 48.68 49.06 5,863,694 -0.85(-1.70%)
Jun 21, 2013 50.02 50.43 49.53 49.91 7,203,397 +0.50(+1.01%)
Jun 20, 2013 50.96 50.96 49.21 49.41 7,954,503 -1.96(-3.82%)
Jun 19, 2013 52.28 52.38 51.32 51.37 4,578,987 -0.98(-1.87%)
Jun 18, 2013 52.47 52.72 51.69 52.35 5,164,737 -0.01(-0.02%)
Jun 17, 2013 52.42 53.05 52.20 52.36 5,135,100 +0.31(+0.60%)
Jun 14, 2013 51.47 52.28 51.39 52.05 6,116,250 +0.20(+0.39%)
Jun 13, 2013 51.68 51.89 50.83 51.85 7,099,742 +0.07(+0.14%)
Jun 12, 2013 52.31 52.61 51.76 51.78 3,506,966 -0.16(-0.31%)
Jun 11, 2013 52.23 52.32 51.78 51.94 5,268,396 -0.70(-1.33%)
Jun 10, 2013 52.70 52.83 52.15 52.64 4,212,568 +0.15(+0.29%)
Jun 07, 2013 52.58 53.06 52.28 52.49 4,368,369 +0.40(+0.77%)
Jun 06, 2013 51.89 52.43 51.34 52.09 4,976,712 +0.28(+0.54%)
Jun 05, 2013 52.32 52.87 51.76 51.81 4,540,627 -0.69(-1.31%)
Jun 04, 2013 53.14 53.42 52.22 52.50 4,093,911 -0.64(-1.20%)
Jun 03, 2013 53.08 53.24 52.52 53.14 4,174,055 -0.02(-0.04%)
May 31, 2013 53.92 54.06 53.15 53.16 4,831,129 -0.92(-1.70%)
May 30, 2013 53.93 54.62 53.79 54.08 4,393,820 +0.33(+0.61%)
May 29, 2013 54.24 54.36 53.44 53.75 4,201,657 -0.79(-1.45%)
May 28, 2013 54.71 55.19 54.32 54.54 4,344,516 +0.40(+0.74%)
May 24, 2013 54.50 54.50 53.89 54.14 4,983,689 -0.60(-1.10%)
May 23, 2013 54.67 55.30 54.51 54.74 3,918,665 -0.18(-0.33%)
May 22, 2013 55.26 56.06 54.66 54.92 4,570,047 -0.22(-0.40%)
May 21, 2013 55.07 55.43 54.66 55.14 4,221,928 +0.12(+0.22%)
May 20, 2013 55.90 55.94 54.88 55.02 4,242,518 -0.88(-1.57%)
May 17, 2013 55.97 56.23 55.35 55.90 3,763,076 -0.04(-0.07%)
May 16, 2013 56.56 56.56 55.82 55.94 3,819,805 -0.78(-1.38%)
May 15, 2013 55.92 57.10 55.92 56.72 5,387,463 +0.44(+0.78%)
May 13, 2013 54.72 56.31 54.55 56.28 18,985,615 +1.46(+2.66%)
May 10, 2013 53.97 54.82 53.88 54.82 15,279,341 +0.26(+0.48%)
May 09, 2013 54.58 54.94 54.35 54.56 12,769,881 +0.04(+0.07%)
May 08, 2013 54.23 54.78 54.16 54.52 5,428,971 +0.35(+0.65%)
May 07, 2013 54.52 54.59 53.85 54.17 6,320,165 -0.30(-0.55%)
May 06, 2013 55.02 55.16 54.30 54.47 4,618,252 -0.52(-0.95%)
May 03, 2013 55.19 55.05 54.70 54.99 3,407,609 +0.29(+0.53%)
May 02, 2013 54.32 54.83 54.15 54.70 4,064,052 +0.46(+0.85%)
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.