Eli Lilly (NY: LLY )

254.06 USD +7.46 (+3.03%)
Streaming Delayed Price Updated: 9:56 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 80.77 81.35 80.34 81.29 3,939,473 +0.80(+0.99%)
Aug 30, 2017 79.10 80.77 78.75 80.49 5,036,911 +1.94(+2.47%)
Aug 29, 2017 78.54 78.84 78.12 78.55 2,154,254 -0.29(-0.37%)
Aug 28, 2017 79.10 79.43 78.63 78.84 1,922,895 +0.05(+0.06%)
Aug 25, 2017 78.96 79.53 78.74 78.79 2,171,482 -0.07(-0.09%)
Aug 24, 2017 78.33 79.24 78.26 78.86 4,188,366 +0.71(+0.91%)
Aug 23, 2017 78.20 78.52 78.05 78.15 1,801,475 -0.11(-0.14%)
Aug 22, 2017 77.53 78.65 77.53 78.26 2,131,886 +0.88(+1.14%)
Aug 21, 2017 77.12 77.64 76.89 77.38 3,638,065 +0.31(+0.40%)
Aug 18, 2017 77.70 77.70 76.94 77.07 4,061,282 -0.73(-0.94%)
Aug 17, 2017 80.40 80.57 77.70 77.80 7,318,204 -2.89(-3.58%)
Aug 16, 2017 82.14 82.20 80.02 80.69 3,970,525 -1.02(-1.25%)
Aug 15, 2017 81.50 82.34 81.50 81.71 1,949,478 +0.22(+0.27%)
Aug 14, 2017 81.34 81.68 81.18 81.49 1,879,619 +0.34(+0.42%)
Aug 11, 2017 81.80 81.97 81.12 81.15 2,446,392 -0.90(-1.10%)
Aug 10, 2017 82.54 82.54 81.66 82.05 3,367,345 -0.52(-0.63%)
Aug 09, 2017 82.13 82.74 81.97 82.57 2,392,098 +0.60(+0.73%)
Aug 08, 2017 81.87 82.72 81.63 81.97 3,292,993 -0.10(-0.12%)
Aug 07, 2017 82.31 82.40 81.72 82.07 2,769,347 -0.24(-0.29%)
Aug 04, 2017 81.90 82.32 81.76 82.31 2,802,610 +0.38(+0.46%)
Aug 03, 2017 81.58 82.28 81.50 81.93 3,688,344 +0.11(+0.13%)
Aug 02, 2017 82.06 82.17 81.07 81.82 4,574,837 -0.55(-0.67%)
Aug 01, 2017 82.86 83.15 82.12 82.37 3,438,650 -0.29(-0.35%)
Jul 31, 2017 83.34 83.75 82.63 82.66 4,082,999 -0.44(-0.53%)
Jul 28, 2017 82.87 83.22 82.50 83.10 3,820,069 +0.08(+0.10%)
Jul 27, 2017 81.76 83.05 81.46 83.02 5,577,384 +1.18(+1.44%)
Jul 26, 2017 81.57 81.88 81.04 81.84 7,030,476 -0.35(-0.43%)
Jul 25, 2017 83.74 84.40 80.77 82.19 13,319,656 -2.55(-3.01%)
Jul 24, 2017 84.66 85.53 84.51 84.74 3,951,914 +0.08(+0.09%)
Jul 21, 2017 84.62 84.96 84.31 84.66 3,064,356 -0.09(-0.11%)
Jul 20, 2017 84.53 85.12 84.41 84.75 2,980,635 +0.52(+0.62%)
Jul 19, 2017 83.52 84.28 83.52 84.23 2,296,393 +0.53(+0.63%)
Jul 18, 2017 83.51 83.72 83.22 83.70 1,704,532 +0.06(+0.07%)
Jul 17, 2017 84.31 84.53 83.42 83.64 1,989,072 -0.71(-0.84%)
Jul 14, 2017 84.11 84.58 83.81 84.35 2,005,749 +0.33(+0.39%)
Jul 13, 2017 83.56 84.23 83.16 84.02 2,944,146 +0.52(+0.62%)
Jul 12, 2017 82.73 84.02 82.61 83.50 3,526,983 +1.15(+1.40%)
Jul 11, 2017 82.39 82.84 81.88 82.35 2,708,880 +0.07(+0.09%)
Jul 10, 2017 82.33 82.57 81.89 82.28 2,269,712 -0.01(-0.01%)
Jul 07, 2017 81.62 82.35 81.43 82.29 1,803,703 +0.69(+0.85%)
Jul 06, 2017 82.32 82.57 81.37 81.60 3,390,996 -1.10(-1.33%)
Jul 05, 2017 82.63 82.76 82.03 82.70 2,263,553 +0.00(+0.00%)
Jul 03, 2017 82.41 82.91 82.32 82.70 1,464,738 +0.40(+0.49%)
Jun 30, 2017 82.97 83.13 82.00 82.30 5,713,901 -0.40(-0.48%)
Jun 29, 2017 83.09 83.22 82.31 82.70 2,366,759 -0.40(-0.48%)
Jun 28, 2017 83.45 83.92 82.90 83.10 3,035,321 +0.06(+0.07%)
Jun 27, 2017 84.18 84.33 83.04 83.04 2,365,826 -1.24(-1.47%)
Jun 26, 2017 84.09 84.45 83.66 84.28 2,952,759 +0.39(+0.46%)
Jun 23, 2017 84.12 84.34 83.71 83.89 3,928,031 -0.42(-0.50%)
Jun 22, 2017 82.84 84.76 82.84 84.31 4,891,552 +1.67(+2.02%)
Jun 21, 2017 83.15 83.42 82.38 82.64 3,781,206 -0.11(-0.13%)
Jun 20, 2017 82.22 83.68 82.22 82.75 3,694,685 +0.41(+0.50%)
Jun 19, 2017 82.02 82.76 81.87 82.34 2,538,037 +0.46(+0.56%)
Jun 16, 2017 82.24 82.56 81.66 81.88 4,903,159 -0.17(-0.21%)
Jun 15, 2017 81.39 82.15 80.96 82.05 3,484,768 +0.45(+0.55%)
Jun 14, 2017 80.90 81.61 80.77 81.60 4,025,557 +0.35(+0.43%)
Jun 13, 2017 81.21 81.29 80.24 81.25 4,492,882 +0.35(+0.43%)
Jun 12, 2017 80.96 81.29 80.61 80.90 2,842,761 -0.14(-0.17%)
Jun 09, 2017 80.10 81.18 79.70 81.04 4,599,396 +0.94(+1.17%)
Jun 08, 2017 80.46 79.34 80.10 4,610,424 +0.71(+0.89%)
Jun 07, 2017 79.16 79.54 79.09 79.39 2,899,905 +0.30(+0.38%)
Jun 06, 2017 79.41 79.46 78.75 79.09 2,687,965 -0.26(-0.33%)
Jun 05, 2017 80.00 80.07 78.98 79.35 2,814,775 -0.78(-0.97%)
Jun 02, 2017 80.47 81.06 79.90 80.13 4,005,715 +0.14(+0.18%)
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.