Eli Lilly (NY: LLY )

244.15 USD +5.66 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 33.63 34.04 33.53 33.61 10,850 -0.39(-1.15%)
Aug 30, 2010 34.23 34.28 33.96 34.00 4,841,607 +0.10(+0.29%)
Aug 27, 2010 34.20 34.25 33.72 33.90 5,810,368 -0.17(-0.51%)
Aug 26, 2010 34.08 34.46 33.84 34.08 200 -0.23(-0.68%)
Aug 25, 2010 33.84 34.50 33.80 34.31 7,130,512 +0.34(+1.00%)
Aug 24, 2010 34.04 34.22 33.85 33.97 1,357 -0.34(-0.99%)
Aug 23, 2010 34.35 34.54 34.25 34.31 13,820,500 +0.14(+0.41%)
Aug 20, 2010 34.10 34.23 33.73 34.17 9,188,108 -0.11(-0.32%)
Aug 19, 2010 34.59 34.69 34.18 34.28 4,431 -0.50(-1.44%)
Aug 18, 2010 34.81 34.97 34.64 34.78 300 +0.03(+0.09%)
Aug 17, 2010 35.08 35.15 34.45 34.75 1,919 -0.82(-2.31%)
Aug 16, 2010 35.38 35.73 35.23 35.57 5,217,706 -0.13(-0.36%)
Aug 13, 2010 35.70 35.84 35.23 35.70 13,055,533 -0.90(-2.46%)
Aug 12, 2010 36.42 36.87 36.23 36.60 7,402,538 -0.11(-0.30%)
Aug 11, 2010 36.81 37.26 36.57 36.71 9,675,701 -0.23(-0.62%)
Aug 10, 2010 36.94 37.92 36.81 36.94 2,600 -0.02(-0.05%)
Aug 09, 2010 36.98 37.01 36.87 36.96 5,664,136 +0.09(+0.24%)
Aug 06, 2010 36.87 36.89 36.39 36.87 4,711,958 +0.02(+0.05%)
Aug 05, 2010 36.59 36.88 36.46 36.85 3,620,137 +0.07(+0.19%)
Aug 04, 2010 36.47 36.82 36.22 36.78 4,248 +0.20(+0.55%)
Aug 03, 2010 36.43 36.66 36.28 36.58 4,139 +0.24(+0.66%)
Aug 02, 2010 35.84 36.39 35.75 36.34 6,996,179 +0.74(+2.08%)
Jul 30, 2010 35.60 35.82 35.05 35.60 7,662,729 +0.15(+0.42%)
Jul 29, 2010 35.76 35.99 35.20 35.45 543 -0.22(-0.62%)
Jul 28, 2010 35.67 36.20 35.53 35.67 812 -0.43(-1.19%)
Jul 27, 2010 36.10 36.13 35.25 36.10 1,085 +0.66(+1.86%)
Jul 26, 2010 35.20 35.52 35.17 35.44 4,673,176 +0.27(+0.77%)
Jul 23, 2010 35.22 35.24 34.57 35.17 6,328,131 +0.02(+0.06%)
Jul 22, 2010 35.85 35.85 35.00 35.15 3,036 +0.20(+0.57%)
Jul 21, 2010 35.43 35.43 34.72 34.95 6,810,530 -0.31(-0.88%)
Jul 20, 2010 35.26 35.31 34.45 35.26 6,926,047 +0.27(+0.77%)
Jul 19, 2010 34.76 35.08 34.76 34.99 4,951,245 +0.35(+1.01%)
Jul 16, 2010 34.64 35.12 34.58 34.64 7,637,462 -0.39(-1.11%)
Jul 15, 2010 34.86 35.24 34.62 35.03 7,381,674 +0.23(+0.66%)
Jul 14, 2010 35.15 35.20 34.70 34.80 495,645 -0.41(-1.16%)
Jul 13, 2010 35.27 35.60 35.17 35.21 7,524,189 +0.08(+0.23%)
Jul 12, 2010 35.10 35.19 34.94 35.13 4,361,539 -0.04(-0.11%)
Jul 09, 2010 35.17 35.18 34.88 35.17 5,367,122 -0.01(-0.03%)
Jul 08, 2010 34.83 35.19 34.75 35.18 7,511,296 +0.52(+1.50%)
Jul 07, 2010 34.02 34.67 33.76 34.66 6,759,258 +0.75(+2.21%)
Jul 06, 2010 33.97 34.15 33.67 33.91 2,947 +0.24(+0.71%)
Jul 02, 2010 33.67 33.87 33.09 33.67 6,888,116 +0.55(+1.66%)
Jul 01, 2010 33.43 33.47 32.82 33.12 17,132,542 -0.38(-1.13%)
Jun 30, 2010 33.70 34.07 33.43 33.50 1,444 -0.21(-0.62%)
Jun 29, 2010 33.71 33.81 33.34 33.71 2,216 -0.23(-0.68%)
Jun 25, 2010 33.94 34.35 33.86 33.94 12,711,003 -0.54(-1.57%)
Jun 24, 2010 34.54 34.61 34.19 34.48 1,000 -0.08(-0.23%)
Jun 23, 2010 34.44 34.70 34.24 34.56 5,625,764 +0.11(+0.32%)
Jun 22, 2010 34.66 34.98 34.42 34.45 203 -0.21(-0.61%)
Jun 21, 2010 34.76 34.85 34.51 34.66 5,374,919 +0.05(+0.14%)
Jun 18, 2010 34.61 34.74 34.36 34.61 8,507,033 +0.22(+0.64%)
Jun 17, 2010 34.24 34.39 33.92 34.39 6,494,130 +0.28(+0.82%)
Jun 16, 2010 34.27 34.36 33.92 34.11 7,534,687 -0.28(-0.81%)
Jun 15, 2010 33.95 34.42 33.76 34.39 6,373,572 +0.52(+1.54%)
Jun 14, 2010 34.00 34.22 33.83 33.87 6,053,102 +0.20(+0.59%)
Jun 11, 2010 33.32 33.80 33.26 33.67 5,601,707 +0.21(+0.63%)
Jun 10, 2010 33.35 33.92 33.15 33.46 4,615 +0.51(+1.55%)
Jun 09, 2010 33.00 33.29 32.81 32.95 6,500,613 +0.05(+0.15%)
Jun 08, 2010 32.57 32.92 32.38 32.90 7,600,844 +0.32(+0.98%)
Jun 07, 2010 32.59 32.85 32.43 32.58 9,517,855 +0.21(+0.65%)
Jun 04, 2010 32.37 33.10 32.27 32.37 6,832,548 -1.00(-3.00%)
Jun 03, 2010 33.23 33.54 33.17 33.37 5,108,061 +0.16(+0.48%)
Jun 02, 2010 32.76 33.22 32.62 33.21 34,669 +0.66(+2.03%)
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.