Skip to main content

Eli Lilly (NY: LLY )

790.95 +12.77 (+1.64%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.85 23.85 23.31 23.36 13,987,573 -0.36(-1.54%)
Jan 28, 2010 23.83 23.90 23.40 23.72 14,200,852 -0.42(-1.76%)
Jan 27, 2010 24.00 24.17 23.82 24.15 10,563,324 +0.15(+0.64%)
Jan 26, 2010 23.86 24.04 23.74 24.00 10,742,273 +0.27(+1.15%)
Jan 25, 2010 23.79 23.90 23.58 23.72 9,794,420 +0.15(+0.65%)
Jan 22, 2010 23.95 24.16 23.53 23.57 10,922,056 -0.39(-1.63%)
Jan 21, 2010 24.73 24.87 23.89 23.96 16,610,732 -0.79(-3.19%)
Jan 20, 2010 24.82 25.03 24.33 24.75 13,338,428 -0.07(-0.29%)
Jan 19, 2010 23.88 25.16 23.83 24.82 26,817,474 +1.06(+4.44%)
Jan 15, 2010 23.89 23.77 23.77 23.77 9,824,864 -0.12(-0.50%)
Jan 14, 2010 23.72 23.89 23.72 23.89 9,670,586 +0.10(+0.42%)
Jan 13, 2010 23.46 23.89 23.40 23.79 8,018,365 +0.33(+1.39%)
Jan 12, 2010 23.46 23.62 23.37 23.46 7,083,897 -0.08(-0.34%)
Jan 11, 2010 23.29 23.60 23.29 23.54 7,223,502 +0.32(+1.37%)
Jan 08, 2010 23.41 23.41 23.12 23.23 8,475,978 -0.18(-0.77%)
Jan 07, 2010 23.55 23.60 23.32 23.40 9,037,443 -0.12(-0.51%)
Jan 06, 2010 23.38 23.58 23.38 23.52 11,545,800 +0.17(+0.74%)
Jan 05, 2010 23.82 23.83 23.18 23.35 11,328,035 -0.42(-1.76%)
Jan 04, 2010 23.74 24.12 23.74 23.77 9,142,875 +0.07(+0.31%)
Dec 31, 2009 23.96 23.70 23.70 23.70 7,265,721 -0.31(-1.27%)
Dec 30, 2009 23.79 24.00 23.77 24.00 5,210,487 +0.11(+0.44%)
Dec 29, 2009 24.03 24.13 23.88 23.90 5,469,228 -0.13(-0.55%)
Dec 28, 2009 24.02 24.12 23.88 24.03 4,677,639 +0.09(+0.36%)
Dec 24, 2009 23.89 23.96 23.76 23.94 2,125,572 +0.09(+0.39%)
Dec 23, 2009 24.12 24.20 23.82 23.85 8,406,342 -0.11(-0.47%)
Dec 22, 2009 24.17 24.34 23.86 23.96 7,883,268 -0.09(-0.39%)
Dec 21, 2009 23.79 24.24 23.70 24.05 9,578,253 +0.35(+1.48%)
Dec 18, 2009 23.54 23.74 23.44 23.70 14,827,501 +0.18(+0.76%)
Dec 17, 2009 23.68 23.73 23.44 23.52 8,014,841 -0.31(-1.28%)
Dec 16, 2009 23.85 23.93 23.70 23.83 10,967,772 +0.11(+0.45%)
Dec 15, 2009 23.61 23.75 23.38 23.72 9,150,929 +0.09(+0.36%)
Dec 14, 2009 23.72 23.76 23.52 23.64 9,853,974 +0.43(+1.86%)
Dec 11, 2009 23.38 23.48 22.87 23.21 18,927,286 -0.03(-0.14%)
Dec 10, 2009 23.75 23.92 23.07 23.24 33,045,068 -1.02(-4.21%)
Dec 09, 2009 24.22 24.39 24.04 24.26 9,869,906 +0.03(+0.14%)
Dec 08, 2009 24.57 24.77 24.18 24.23 10,821,282 -0.37(-1.51%)
Dec 07, 2009 24.84 25.07 24.57 24.60 8,555,502 -0.21(-0.86%)
Dec 04, 2009 25.06 25.22 24.72 24.81 7,536,461 -0.01(-0.03%)
Dec 03, 2009 24.88 25.21 24.76 24.82 9,587,940 -0.07(-0.29%)
Dec 02, 2009 24.61 24.99 24.61 24.89 9,974,735 +0.28(+1.13%)
Dec 01, 2009 24.43 24.87 24.33 24.61 10,190,454 +0.24(+0.98%)
Nov 30, 2009 24.54 24.55 24.27 24.37 10,067,583 -0.11(-0.46%)
Nov 27, 2009 24.49 24.58 24.19 24.49 4,581,951 -0.33(-1.34%)
Nov 25, 2009 24.84 24.91 24.69 24.82 7,705,783 +0.07(+0.27%)
Nov 24, 2009 24.48 24.82 24.37 24.75 12,098,177 +0.33(+1.36%)
Nov 23, 2009 24.31 24.67 24.31 24.42 7,729,485 +0.14(+0.57%)
Nov 20, 2009 23.92 24.35 23.89 24.28 11,032,168 +0.31(+1.30%)
Nov 19, 2009 23.94 24.03 23.40 23.97 10,656,720 -0.06(-0.25%)
Nov 18, 2009 23.89 24.03 23.58 24.03 8,656,243 +0.18(+0.75%)
Nov 17, 2009 23.82 23.86 23.61 23.85 7,204,314 +0.03(+0.14%)
Nov 16, 2009 23.48 23.93 23.39 23.82 11,108,166 +0.35(+1.50%)
Nov 13, 2009 23.29 23.57 23.19 23.46 7,564,313 +0.25(+1.09%)
Nov 12, 2009 23.24 23.49 23.17 23.21 7,876,288 -0.14(-0.60%)
Nov 11, 2009 23.43 23.49 23.13 23.35 9,289,267 -0.04(-0.17%)
Nov 10, 2009 23.06 23.45 23.02 23.39 9,107,130 +0.28(+1.21%)
Nov 09, 2009 22.75 23.15 22.65 23.11 8,892,506 +0.54(+2.38%)
Nov 06, 2009 22.50 22.60 22.35 22.58 13,795,193 +0.07(+0.32%)
Nov 05, 2009 22.34 22.64 22.26 22.50 7,415,121 +0.27(+1.21%)
Nov 04, 2009 22.13 22.50 22.02 22.24 8,811,305 +0.29(+1.31%)
Nov 03, 2009 22.18 22.25 21.84 21.95 10,997,151 -0.33(-1.50%)
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.