Eli Lilly (NY: LLY )

243.72 USD +1.41 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 56.76 58.55 56.30 58.05 2,687,300 +1.04(+1.82%)
Aug 29, 2002 57.30 58.15 56.53 57.01 2,584,600 -0.99(-1.71%)
Aug 28, 2002 58.20 58.80 57.45 58.00 2,013,400 -0.49(-0.84%)
Aug 27, 2002 59.79 60.15 58.16 58.49 3,340,700 -1.16(-1.94%)
Aug 26, 2002 60.20 60.20 57.76 59.65 3,117,500 +0.08(+0.13%)
Aug 23, 2002 62.00 62.00 59.50 59.57 3,669,200 -2.58(-4.15%)
Aug 22, 2002 58.20 62.20 58.00 62.15 5,892,700 +4.03(+6.93%)
Aug 21, 2002 56.95 58.12 56.70 58.12 2,628,500 +1.08(+1.89%)
Aug 20, 2002 56.57 57.75 56.52 57.04 2,476,200 -0.06(-0.11%)
Aug 16, 2002 57.83 58.24 56.77 57.10 2,986,700 -0.73(-1.26%)
Aug 15, 2002 58.24 58.92 57.05 57.83 2,945,100 -0.41(-0.70%)
Aug 14, 2002 55.46 59.75 54.50 58.24 5,204,300 +2.24(+4.00%)
Aug 13, 2002 57.50 58.21 56.00 56.00 2,931,900 -2.00(-3.45%)
Aug 12, 2002 57.22 58.14 56.41 58.00 2,633,400 +2.48(+4.47%)
Aug 07, 2002 53.20 55.74 53.16 55.52 3,399,400 +2.88(+5.47%)
Aug 06, 2002 52.45 54.70 52.00 52.64 3,581,900 +0.84(+1.62%)
Aug 05, 2002 53.40 53.75 51.35 51.80 3,581,500 -2.09(-3.88%)
Aug 02, 2002 55.30 56.37 52.60 53.89 6,763,700 -1.11(-2.02%)
Aug 01, 2002 58.42 58.42 55.00 55.00 5,207,000 -3.42(-5.85%)
Jul 31, 2002 56.80 58.97 56.16 58.42 5,906,300 +0.17(+0.29%)
Jul 30, 2002 56.30 59.24 56.17 58.25 5,071,600 +1.10(+1.92%)
Jul 29, 2002 55.30 57.25 55.15 57.15 5,542,900 +3.45(+6.42%)
Jul 26, 2002 51.81 53.90 51.40 53.70 4,603,300 +1.89(+3.65%)
Jul 25, 2002 49.65 52.99 48.60 51.81 6,420,600 +2.36(+4.77%)
Jul 24, 2002 47.55 50.24 47.02 49.45 6,363,400 +0.77(+1.58%)
Jul 23, 2002 48.95 49.85 48.03 48.68 5,848,600 +0.00(+0.00%)
Jul 22, 2002 47.90 51.00 47.51 48.68 7,048,600 +0.53(+1.10%)
Jul 19, 2002 47.50 48.40 46.65 48.15 7,224,800 -2.75(-5.40%)
Jul 17, 2002 52.60 52.80 50.68 50.90 6,267,900 +0.64(+1.27%)
Jul 12, 2002 49.00 50.64 48.15 50.26 3,739,500 +0.56(+1.13%)
Jul 11, 2002 48.00 49.98 47.10 49.70 6,714,100 +1.52(+3.15%)
Jul 10, 2002 49.00 50.20 47.36 48.18 5,980,000 -1.80(-3.60%)
Jul 09, 2002 52.09 52.09 49.98 49.98 5,146,000 -2.11(-4.05%)
Jul 08, 2002 50.62 52.09 50.62 52.09 2,837,600 -0.16(-0.31%)
Jul 05, 2002 50.49 52.25 50.40 52.25 2,290,900 +1.76(+3.49%)
Jul 04, 2002 51.80 52.10 49.89 50.49 6,556,000 +0.00(+0.00%)
Jul 03, 2002 51.80 52.10 49.89 50.49 6,541,000 -1.63(-3.13%)
Jul 02, 2002 53.76 54.29 51.65 52.12 4,880,800 -1.64(-3.05%)
Jul 01, 2002 56.40 56.50 52.58 53.76 6,463,700 -2.64(-4.68%)
Jun 28, 2002 59.15 59.80 56.20 56.40 6,986,500 -3.43(-5.73%)
Jun 27, 2002 58.30 59.83 57.55 59.83 2,320,800 +1.72(+2.96%)
Jun 26, 2002 56.90 58.87 55.79 58.11 2,940,500 +0.88(+1.54%)
Jun 25, 2002 57.94 59.30 57.00 57.23 2,308,100 -1.16(-1.99%)
Jun 21, 2002 59.15 59.57 58.26 58.39 3,624,700 -1.76(-2.93%)
Jun 20, 2002 60.40 61.20 60.01 60.15 1,792,600 -0.53(-0.87%)
Jun 19, 2002 62.00 62.50 60.05 60.68 2,380,100 -1.96(-3.13%)
Jun 18, 2002 62.02 62.99 61.55 62.64 2,305,700 +0.24(+0.38%)
Jun 17, 2002 60.35 62.95 60.32 62.40 3,185,500 +1.95(+3.23%)
Jun 14, 2002 59.99 61.00 58.80 60.45 2,456,700 +1.95(+3.33%)
Jun 12, 2002 59.75 60.33 58.10 58.50 3,679,500 -1.25(-2.09%)
Jun 11, 2002 61.06 61.61 59.57 59.75 5,295,600 -1.56(-2.54%)
Jun 10, 2002 61.00 61.99 60.50 61.31 2,456,700 +0.01(+0.02%)
Jun 07, 2002 61.37 61.80 60.16 61.30 4,046,100 -0.08(-0.13%)
Jun 06, 2002 62.80 62.83 61.31 61.38 3,013,200 -1.28(-2.04%)
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.