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 (%)
Nov 30, 2007 52.51 53.30 52.51 52.95 5,926,497 +0.16(+0.30%)
Nov 29, 2007 51.99 53.11 51.85 52.79 6,583,721 +0.53(+1.01%)
Nov 28, 2007 51.19 52.33 50.61 52.26 6,086,804 +1.35(+2.65%)
Nov 27, 2007 49.83 51.10 49.58 50.91 6,433,746 +1.24(+2.50%)
Nov 26, 2007 50.92 50.95 49.50 49.67 4,981,061 -1.12(-2.21%)
Nov 23, 2007 49.93 50.82 49.52 50.79 2,837,140 +1.70(+3.46%)
Nov 21, 2007 50.04 50.27 49.09 49.09 5,994,920 -1.26(-2.50%)
Nov 20, 2007 50.95 50.99 49.87 50.35 6,083,402 -0.42(-0.83%)
Nov 19, 2007 51.38 51.68 50.43 50.77 8,647,458 -1.04(-2.01%)
Nov 16, 2007 52.31 52.60 51.36 51.81 6,753,157 -0.25(-0.48%)
Nov 15, 2007 52.71 52.98 51.95 52.06 5,874,230 -0.97(-1.83%)
Nov 14, 2007 52.75 53.58 52.60 53.03 6,561,500 +0.39(+0.74%)
Nov 13, 2007 52.41 52.85 51.86 52.64 8,527,712 +0.14(+0.27%)
Nov 12, 2007 51.52 52.92 51.25 52.50 6,662,586 +0.99(+1.92%)
Nov 09, 2007 51.17 52.08 50.86 51.51 6,833,168 -0.11(-0.21%)
Nov 08, 2007 51.59 51.97 51.17 51.62 8,338,841 +0.09(+0.17%)
Nov 07, 2007 52.04 52.57 51.45 51.53 5,961,660 -0.95(-1.81%)
Nov 06, 2007 52.20 52.64 52.00 52.48 7,184,342 +0.32(+0.61%)
Nov 05, 2007 53.06 53.10 51.64 52.16 12,324,174 -0.51(-0.97%)
Nov 02, 2007 53.09 53.50 52.52 52.67 11,851,300 -0.10(-0.19%)
Nov 01, 2007 53.66 53.99 52.60 52.77 8,103,300 -1.38(-2.55%)
Oct 31, 2007 53.83 54.42 53.30 54.15 9,714,200 +0.46(+0.86%)
Oct 30, 2007 53.18 54.10 53.09 53.69 5,856,400 +0.17(+0.32%)
Oct 29, 2007 52.71 54.00 52.71 53.52 9,798,600 +0.84(+1.59%)
Oct 26, 2007 52.52 52.76 52.03 52.68 9,437,100 +0.25(+0.48%)
Oct 25, 2007 52.15 53.01 51.80 52.43 22,843,100 -3.72(-6.63%)
Oct 24, 2007 56.50 56.75 55.54 56.15 5,951,300 -0.98(-1.72%)
Oct 23, 2007 56.41 57.13 56.11 57.13 4,417,300 +1.05(+1.87%)
Oct 22, 2007 55.84 56.57 55.73 56.08 5,160,900 +0.02(+0.04%)
Oct 19, 2007 56.41 57.17 55.87 56.06 5,634,500 -0.59(-1.04%)
Oct 18, 2007 57.10 57.43 56.28 56.65 8,366,700 -0.30(-0.53%)
Oct 17, 2007 57.38 57.81 56.60 56.95 6,069,700 -0.20(-0.35%)
Oct 16, 2007 57.94 57.95 56.99 57.15 6,512,400 -0.79(-1.36%)
Oct 15, 2007 58.62 58.82 57.83 57.94 5,585,000 -0.59(-1.01%)
Oct 12, 2007 58.35 58.78 57.98 58.53 2,865,330 +0.18(+0.31%)
Oct 11, 2007 58.42 58.87 58.19 58.35 5,115,700 -0.05(-0.09%)
Oct 10, 2007 58.53 58.89 58.20 58.40 4,350,000 -0.15(-0.26%)
Oct 09, 2007 58.95 59.18 58.50 58.55 4,175,100 -0.45(-0.76%)
Oct 08, 2007 59.27 59.41 58.91 59.00 2,690,300 -0.47(-0.79%)
Oct 05, 2007 59.30 59.82 59.15 59.47 3,757,199 +0.51(+0.86%)
Oct 04, 2007 59.01 59.42 58.90 58.96 4,869,200 +0.08(+0.14%)
Oct 03, 2007 58.05 59.15 57.84 58.88 4,101,300 +0.46(+0.79%)
Oct 02, 2007 58.38 58.57 57.96 58.42 2,889,400 +0.13(+0.22%)
Oct 01, 2007 57.09 58.50 57.04 58.29 5,629,880 +1.36(+2.39%)
Sep 28, 2007 57.18 57.43 56.74 56.93 4,329,200 -0.44(-0.77%)
Sep 27, 2007 57.60 57.70 56.84 57.37 4,076,100 -0.03(-0.05%)
Sep 26, 2007 57.55 58.01 57.32 57.40 5,373,866 +0.19(+0.33%)
Sep 25, 2007 57.27 58.00 56.96 57.21 4,537,800 -0.32(-0.56%)
Sep 24, 2007 57.89 58.18 57.26 57.53 3,286,476 -0.09(-0.16%)
Sep 21, 2007 57.50 57.95 57.08 57.62 4,892,100 +0.54(+0.95%)
Sep 20, 2007 57.53 57.65 57.08 57.08 3,678,900 -0.45(-0.78%)
Sep 19, 2007 57.31 58.00 56.78 57.53 5,495,700 +0.39(+0.68%)
Sep 18, 2007 56.12 57.25 55.89 57.14 4,074,900 +1.19(+2.13%)
Sep 17, 2007 56.83 56.83 55.48 55.95 4,384,500 -0.87(-1.53%)
Sep 14, 2007 56.92 57.17 56.56 56.82 4,993,000 -0.36(-0.63%)
Sep 13, 2007 57.05 57.69 57.01 57.18 4,756,100 +0.13(+0.23%)
Sep 12, 2007 56.45 57.14 56.28 57.05 4,347,400 +0.45(+0.80%)
Sep 11, 2007 56.26 56.76 55.94 56.60 4,067,400 +0.46(+0.82%)
Sep 10, 2007 56.62 56.65 55.80 56.14 4,419,700 -0.03(-0.05%)
Sep 07, 2007 56.87 57.33 56.01 56.17 5,972,700 -1.28(-2.23%)
Sep 06, 2007 57.60 57.72 57.12 57.45 4,073,700 +0.16(+0.28%)
Sep 05, 2007 57.89 57.89 57.11 57.29 4,747,300 -0.84(-1.45%)
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.