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 31, 2005 54.07 55.07 54.00 55.02 5,666,800 +0.95(+1.76%)
Aug 30, 2005 53.90 54.10 53.55 54.07 3,659,200 +0.03(+0.06%)
Aug 29, 2005 53.41 54.18 53.22 54.04 2,981,800 +0.63(+1.18%)
Aug 26, 2005 53.50 53.66 52.80 53.41 4,029,400 -0.09(-0.17%)
Aug 25, 2005 53.21 53.62 53.06 53.50 3,425,100 +0.11(+0.21%)
Aug 24, 2005 53.82 54.05 53.20 53.39 4,620,100 -0.33(-0.61%)
Aug 23, 2005 53.50 54.13 53.20 53.72 8,028,400 +1.01(+1.92%)
Aug 22, 2005 52.80 53.19 52.32 52.71 3,117,000 +0.14(+0.27%)
Aug 19, 2005 53.10 53.12 52.45 52.57 3,906,700 +0.05(+0.10%)
Aug 18, 2005 52.56 52.65 51.98 52.52 3,944,500 -0.26(-0.49%)
Aug 17, 2005 52.65 53.22 52.35 52.78 3,769,000 +0.05(+0.09%)
Aug 16, 2005 53.13 53.23 52.63 52.73 3,802,300 -0.32(-0.60%)
Aug 15, 2005 53.45 53.54 53.00 53.05 2,237,600 -0.36(-0.67%)
Aug 12, 2005 53.36 53.67 53.21 53.41 2,239,600 -0.23(-0.43%)
Aug 11, 2005 53.87 53.87 53.50 53.64 3,179,800 -0.26(-0.48%)
Aug 10, 2005 54.02 54.41 53.68 53.90 3,459,200 +0.06(+0.11%)
Aug 09, 2005 53.25 54.08 53.16 53.84 3,490,500 +0.74(+1.39%)
Aug 08, 2005 53.46 53.59 52.84 53.10 3,810,100 -0.35(-0.65%)
Aug 05, 2005 53.94 53.98 53.00 53.45 5,420,700 -0.45(-0.83%)
Aug 04, 2005 54.75 54.94 53.76 53.90 5,871,800 -1.04(-1.89%)
Aug 03, 2005 55.55 55.75 54.56 54.94 6,182,400 -1.07(-1.91%)
Aug 02, 2005 56.20 56.28 55.70 56.01 7,288,000 -0.68(-1.20%)
Aug 01, 2005 56.33 57.00 56.30 56.69 4,310,200 +0.37(+0.66%)
Jul 29, 2005 55.97 56.51 55.90 56.32 5,133,200 +0.88(+1.59%)
Jul 28, 2005 55.35 55.78 54.98 55.44 2,903,400 +0.53(+0.97%)
Jul 27, 2005 54.40 55.14 54.37 54.91 3,047,000 +0.55(+1.01%)
Jul 26, 2005 54.93 55.00 54.35 54.36 2,738,000 -0.39(-0.71%)
Jul 25, 2005 55.15 55.28 54.51 54.75 3,821,500 -0.25(-0.45%)
Jul 22, 2005 55.75 55.99 54.79 55.00 6,478,400 -1.25(-2.22%)
Jul 21, 2005 56.26 56.82 56.00 56.25 6,380,400 -1.01(-1.76%)
Jul 20, 2005 56.83 57.40 56.66 57.26 2,964,600 +0.54(+0.95%)
Jul 19, 2005 57.15 57.30 56.62 56.72 3,008,900 -0.08(-0.14%)
Jul 18, 2005 56.63 56.88 56.24 56.80 1,960,600 +0.14(+0.25%)
Jul 15, 2005 56.60 57.13 56.42 56.66 4,466,000 -0.28(-0.49%)
Jul 14, 2005 56.37 57.00 56.28 56.94 2,977,700 +0.56(+0.99%)
Jul 13, 2005 56.26 56.50 56.07 56.38 2,534,700 -0.07(-0.12%)
Jul 12, 2005 56.61 56.83 56.06 56.45 3,740,900 -0.17(-0.30%)
Jul 11, 2005 56.70 56.73 56.26 56.62 2,572,200 +0.37(+0.66%)
Jul 08, 2005 55.42 56.39 55.19 56.25 3,461,800 +1.04(+1.88%)
Jul 07, 2005 54.75 55.39 54.75 55.21 3,981,000 -0.42(-0.75%)
Jul 06, 2005 55.75 56.14 55.13 55.63 2,908,000 -0.09(-0.16%)
Jul 05, 2005 55.14 55.86 55.01 55.72 2,416,100 +0.30(+0.54%)
Jul 01, 2005 55.72 55.98 55.21 55.42 2,667,600 -0.29(-0.52%)
Jun 30, 2005 56.47 56.49 55.52 55.71 4,200,600 -0.59(-1.05%)
Jun 29, 2005 56.82 56.83 56.27 56.30 2,764,200 -0.36(-0.64%)
Jun 28, 2005 56.80 56.90 56.09 56.66 3,158,300 +0.22(+0.39%)
Jun 27, 2005 56.60 56.97 56.28 56.44 2,613,000 -0.47(-0.83%)
Jun 24, 2005 57.40 57.43 56.90 56.91 2,602,200 -0.61(-1.06%)
Jun 23, 2005 58.20 58.45 57.52 57.52 2,513,900 -0.80(-1.37%)
Jun 22, 2005 58.20 58.51 57.85 58.32 2,413,400 +0.20(+0.34%)
Jun 21, 2005 58.05 58.54 57.97 58.12 2,350,900 +0.07(+0.12%)
Jun 20, 2005 58.20 58.55 57.77 58.05 3,100,600 -0.47(-0.80%)
Jun 17, 2005 58.51 58.98 58.21 58.52 3,789,100 +0.16(+0.27%)
Jun 16, 2005 57.78 58.56 57.59 58.36 3,386,900 +1.00(+1.74%)
Jun 15, 2005 57.92 57.95 56.82 57.36 2,178,400 -0.29(-0.50%)
Jun 14, 2005 57.22 57.99 57.11 57.65 2,497,400 +0.35(+0.61%)
Jun 13, 2005 57.01 57.63 56.50 57.30 2,351,600 +0.31(+0.54%)
Jun 10, 2005 57.38 57.60 56.74 56.99 2,319,800 -0.08(-0.14%)
Jun 09, 2005 57.48 57.75 56.95 57.07 3,242,300 -0.30(-0.52%)
Jun 08, 2005 58.00 58.04 57.10 57.37 3,585,200 -0.28(-0.49%)
Jun 07, 2005 58.13 58.93 57.65 57.65 3,273,200 -0.04(-0.07%)
Jun 06, 2005 57.75 58.23 57.47 57.69 2,196,400 +0.04(+0.07%)
Jun 03, 2005 58.13 58.34 57.65 57.65 3,359,800 -0.54(-0.93%)
Jun 02, 2005 58.21 58.34 58.00 58.19 1,744,000 -0.26(-0.44%)
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.