Skip to main content

Eli Lilly (NY: LLY )

909.62 +4.65 (+0.51%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 33.82 34.83 33.63 34.14 5,991,557 -0.19(-0.54%)
Sep 27, 2002 34.86 35.23 34.04 34.33 4,916,195 -1.45(-4.05%)
Sep 26, 2002 35.66 35.79 35.11 35.78 5,421,542 +0.63(+1.79%)
Sep 25, 2002 34.68 35.15 34.08 35.15 7,225,914 +1.22(+3.58%)
Sep 24, 2002 33.78 34.14 33.41 33.94 6,425,916 -0.06(-0.18%)
Sep 23, 2002 34.49 34.52 33.77 34.00 5,025,109 -0.76(-2.18%)
Sep 20, 2002 34.29 35.08 34.21 34.76 7,146,984 +0.62(+1.83%)
Sep 19, 2002 34.62 34.96 34.06 34.13 4,425,434 -1.08(-3.07%)
Sep 18, 2002 35.53 35.53 34.47 35.21 4,984,590 -0.31(-0.89%)
Sep 17, 2002 36.80 37.02 35.34 35.53 5,364,654 -0.72(-1.99%)
Sep 16, 2002 35.72 36.59 35.30 36.25 4,057,202 +0.42(+1.17%)
Sep 13, 2002 35.66 35.90 35.20 35.83 4,271,950 +0.08(+0.22%)
Sep 12, 2002 36.00 36.00 35.48 35.75 4,178,433 -0.06(-0.17%)
Sep 11, 2002 35.67 36.35 35.61 35.81 2,981,840 +0.14(+0.40%)
Sep 10, 2002 35.45 35.88 35.11 35.67 2,902,586 +0.15(+0.42%)
Sep 09, 2002 34.61 35.77 34.43 35.52 5,182,969 +0.96(+2.77%)
Sep 06, 2002 35.05 35.23 34.43 34.56 4,239,697 -0.11(-0.32%)
Sep 05, 2002 35.17 35.17 34.40 34.68 6,516,353 -0.88(-2.46%)
Sep 04, 2002 34.55 35.66 34.27 35.55 4,907,443 +1.11(+3.22%)
Sep 03, 2002 35.60 35.66 34.40 34.44 5,585,399 -1.38(-3.84%)
Aug 30, 2002 35.02 36.13 34.74 35.82 4,355,418 +0.64(+1.82%)
Aug 29, 2002 35.35 35.88 34.88 35.18 4,188,968 -0.61(-1.71%)
Aug 28, 2002 35.91 36.28 35.45 35.79 3,263,201 -0.30(-0.84%)
Aug 27, 2002 36.89 37.11 35.88 36.09 5,414,411 -0.72(-1.94%)
Aug 26, 2002 37.14 37.14 35.64 36.80 5,052,661 +0.05(+0.13%)
Aug 23, 2002 38.25 38.25 36.71 36.75 5,946,825 -1.59(-4.15%)
Aug 22, 2002 35.91 38.38 35.79 38.35 9,550,544 +2.49(+6.93%)
Aug 21, 2002 35.14 35.86 34.98 35.86 4,260,119 +0.67(+1.89%)
Aug 20, 2002 34.90 35.63 34.87 35.19 4,013,280 -0.04(-0.11%)
Aug 16, 2002 35.68 35.93 35.03 35.23 4,840,668 -0.45(-1.26%)
Aug 15, 2002 35.93 36.35 35.20 35.68 4,773,246 -0.25(-0.70%)
Aug 14, 2002 34.22 36.87 33.63 35.93 8,434,825 +1.38(+4.00%)
Aug 13, 2002 35.48 35.92 34.55 34.55 4,751,852 -1.23(-3.45%)
Aug 12, 2002 35.30 35.87 34.81 35.79 4,268,060 +1.53(+4.47%)
Aug 07, 2002 32.82 34.39 32.80 34.26 5,509,548 +1.78(+5.47%)
Aug 06, 2002 32.36 33.75 32.08 32.48 5,805,334 +0.52(+1.62%)
Aug 05, 2002 32.95 33.16 31.68 31.96 5,804,685 -1.29(-3.88%)
Aug 02, 2002 34.12 34.78 32.45 33.25 10,962,209 -0.68(-2.02%)
Aug 01, 2002 36.05 36.05 33.94 33.94 8,439,201 -2.11(-5.85%)
Jul 31, 2002 35.05 36.38 34.65 36.05 9,572,586 +0.10(+0.29%)
Jul 30, 2002 34.74 36.55 34.66 35.94 8,219,752 +0.68(+1.92%)
Jul 29, 2002 34.12 35.32 34.03 35.26 8,983,608 +2.13(+6.42%)
Jul 26, 2002 31.97 33.26 31.71 33.13 7,460,759 +1.17(+3.65%)
Jul 25, 2002 30.63 32.69 29.99 31.97 10,406,133 +1.46(+4.77%)
Jul 24, 2002 29.34 31.00 29.01 30.51 10,313,427 +0.48(+1.58%)
Jul 23, 2002 30.20 30.76 29.63 30.04 9,479,069 +0.00(+0.00%)
Jul 22, 2002 29.55 31.47 29.31 30.04 11,423,959 +0.33(+1.10%)
Jul 19, 2002 29.31 29.86 28.78 29.71 11,709,533 -1.70(-5.40%)
Jul 17, 2002 32.45 32.58 31.27 31.41 10,158,646 +0.39(+1.27%)
Jul 12, 2002 30.23 31.25 29.71 31.01 6,060,763 +0.35(+1.13%)
Jul 11, 2002 29.62 30.84 29.06 30.66 10,881,821 +0.94(+3.16%)
Jul 10, 2002 30.23 30.97 29.22 29.73 9,692,034 -1.11(-3.60%)
Jul 09, 2002 32.14 32.14 30.84 30.84 8,340,336 -1.30(-4.05%)
Jul 08, 2002 31.23 32.14 31.23 32.14 4,599,016 -0.10(-0.31%)
Jul 05, 2002 31.15 32.24 31.10 32.24 3,712,956 +1.09(+3.49%)
Jul 04, 2002 31.96 32.15 30.78 31.15 10,625,581 +0.00(+0.00%)
Jul 03, 2002 31.96 32.15 30.78 31.15 10,601,270 -1.01(-3.13%)
Jul 02, 2002 33.17 33.50 31.87 32.16 7,910,515 -1.01(-3.05%)
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.