Eli Lilly (NY: LLY )

243.75 USD +2.58 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 66.40 67.57 66.70 66.57 3,641,500 +0.17(+0.26%)
Oct 30, 2003 66.13 67.35 66.38 66.40 3,886,700 +0.27(+0.41%)
Oct 29, 2003 67.25 67.25 66.01 66.13 3,171,800 -1.22(-1.81%)
Oct 28, 2003 66.72 67.35 66.37 67.35 3,025,900 +0.70(+1.05%)
Oct 27, 2003 66.29 67.29 66.00 66.65 4,009,700 +0.36(+0.54%)
Oct 24, 2003 65.10 66.29 64.62 66.29 6,064,600 +1.19(+1.83%)
Oct 23, 2003 61.95 65.60 61.92 65.10 8,190,900 +4.32(+7.11%)
Oct 22, 2003 61.80 61.81 60.34 60.78 3,805,400 -1.72(-2.75%)
Oct 21, 2003 61.55 62.75 61.55 62.50 2,428,100 +0.95(+1.54%)
Oct 20, 2003 61.32 61.55 60.65 61.55 2,414,900 +0.39(+0.64%)
Oct 17, 2003 61.99 62.19 61.09 61.16 2,778,700 -0.83(-1.34%)
Oct 16, 2003 61.66 62.05 61.27 61.99 2,338,200 +0.33(+0.54%)
Oct 15, 2003 62.38 62.80 61.29 61.66 2,460,100 -0.72(-1.15%)
Oct 14, 2003 62.04 62.41 61.41 62.38 3,056,000 +0.34(+0.55%)
Oct 13, 2003 62.31 62.59 61.96 62.04 1,405,200 -0.27(-0.43%)
Oct 10, 2003 62.17 62.77 61.94 62.31 1,767,100 +0.14(+0.23%)
Oct 09, 2003 63.00 63.30 62.05 62.17 2,582,600 -0.11(-0.18%)
Oct 08, 2003 63.00 63.29 62.10 62.28 2,374,700 -0.72(-1.14%)
Oct 07, 2003 63.43 63.55 62.26 63.00 3,044,700 -0.43(-0.68%)
Oct 06, 2003 63.40 63.87 63.24 63.43 2,368,900 +0.03(+0.05%)
Oct 03, 2003 64.25 64.28 63.35 63.40 3,746,500 -0.11(-0.17%)
Oct 02, 2003 63.12 63.54 63.05 63.51 4,068,800 +0.50(+0.79%)
Oct 01, 2003 59.41 63.20 61.55 63.01 10,876,600 +3.61(+6.08%)
Sep 30, 2003 58.20 59.70 58.18 59.40 4,786,600 +1.20(+2.06%)
Sep 29, 2003 58.09 58.48 57.99 58.20 2,937,200 +0.21(+0.36%)
Sep 26, 2003 58.73 58.74 57.91 57.99 3,924,800 -0.73(-1.24%)
Sep 25, 2003 59.60 59.64 58.75 58.72 2,427,300 -0.53(-0.89%)
Sep 24, 2003 59.83 60.11 58.93 59.25 3,553,900 -0.58(-0.97%)
Sep 23, 2003 60.00 60.20 60.00 59.83 2,542,600 +0.58(+0.98%)
Sep 22, 2003 60.21 60.21 59.02 59.25 3,403,700 -0.96(-1.59%)
Sep 19, 2003 61.04 61.30 60.15 60.21 3,495,800 -0.83(-1.36%)
Sep 18, 2003 60.88 61.82 60.85 61.04 2,784,300 +0.30(+0.49%)
Sep 17, 2003 61.00 61.48 60.07 60.74 2,915,700 -0.26(-0.43%)
Sep 16, 2003 60.90 61.10 60.62 61.00 3,270,800 +0.10(+0.16%)
Sep 15, 2003 61.90 61.90 60.90 60.90 2,525,300 -0.59(-0.96%)
Sep 12, 2003 61.40 61.65 61.05 61.49 3,224,300 +0.51(+0.84%)
Sep 11, 2003 62.45 62.58 60.81 60.98 3,313,300 -1.05(-1.69%)
Sep 10, 2003 61.45 62.30 61.45 62.03 3,368,200 +0.59(+0.96%)
Sep 09, 2003 61.60 62.14 61.39 61.44 2,781,000 -0.31(-0.50%)
Sep 08, 2003 61.38 62.30 61.35 61.75 3,957,800 +0.75(+1.23%)
Sep 05, 2003 61.86 62.25 60.86 61.00 8,172,600 -0.04(-0.07%)
Sep 04, 2003 61.25 61.47 60.25 61.04 8,720,400 -1.06(-1.71%)
Sep 03, 2003 63.15 64.00 61.79 62.10 12,242,200 -4.70(-7.04%)
Sep 02, 2003 66.60 67.02 65.55 66.80 3,399,600 +0.27(+0.41%)
Aug 29, 2003 65.80 66.60 65.50 66.53 2,469,500 +0.66(+1.00%)
Aug 28, 2003 65.50 65.99 64.73 65.87 2,978,100 +0.65(+1.00%)
Aug 27, 2003 64.31 65.48 64.31 65.22 2,706,100 +0.66(+1.02%)
Aug 26, 2003 63.40 64.68 63.40 64.56 4,173,200 +0.98(+1.54%)
Aug 25, 2003 62.80 63.67 62.76 63.58 3,302,500 +0.78(+1.24%)
Aug 22, 2003 63.80 63.80 62.25 62.80 4,847,300 -0.76(-1.20%)
Aug 21, 2003 63.48 64.44 62.99 63.56 11,239,500 +1.94(+3.15%)
Aug 20, 2003 61.25 61.89 61.18 61.62 3,211,000 +0.37(+0.60%)
Aug 19, 2003 61.70 61.80 61.00 61.25 2,654,200 -0.41(-0.66%)
Aug 18, 2003 61.50 61.93 61.31 61.66 2,068,500 +0.03(+0.05%)
Aug 15, 2003 61.60 61.90 60.81 61.63 1,726,800 +0.23(+0.37%)
Aug 14, 2003 62.00 62.15 61.30 61.40 2,829,300 -0.80(-1.29%)
Aug 13, 2003 62.55 62.97 61.98 62.20 2,134,100 -0.68(-1.08%)
Aug 12, 2003 63.25 63.27 62.51 62.88 2,256,600 -0.19(-0.30%)
Aug 11, 2003 62.70 63.28 62.53 63.07 2,133,500 +0.14(+0.22%)
Aug 08, 2003 63.98 64.05 62.60 62.93 2,300,800 -0.92(-1.44%)
Aug 07, 2003 63.25 64.00 63.08 63.85 2,517,300 +0.91(+1.45%)
Aug 06, 2003 63.80 63.93 62.82 62.94 3,196,700 -0.87(-1.36%)
Aug 05, 2003 64.50 65.38 63.70 63.81 2,574,500 -0.81(-1.25%)
Aug 04, 2003 64.00 64.80 62.95 64.62 2,537,500 +0.62(+0.97%)
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.