Eli Lilly (NY: LLY )

221.60 USD -4.80 (-2.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 56.90 57.44 56.26 56.56 2,901,400 +0.05(+0.09%)
Feb 27, 2003 56.00 57.23 55.70 56.51 3,206,600 +0.93(+1.67%)
Feb 26, 2003 56.10 57.32 55.50 55.58 3,261,200 -0.38(-0.68%)
Feb 25, 2003 56.00 56.20 55.09 55.96 3,290,500 -0.71(-1.25%)
Feb 24, 2003 57.49 57.49 56.48 56.67 2,505,400 -0.81(-1.41%)
Feb 21, 2003 57.45 57.70 56.00 57.48 3,823,300 +0.63(+1.11%)
Feb 20, 2003 58.75 58.75 56.85 56.85 2,438,300 -1.30(-2.24%)
Feb 19, 2003 58.05 58.59 57.61 58.15 2,993,400 +0.33(+0.57%)
Feb 18, 2003 57.50 58.20 57.50 57.82 3,677,900 +1.09(+1.92%)
Feb 14, 2003 57.31 57.99 56.26 56.73 3,484,000 -0.56(-0.98%)
Feb 13, 2003 58.37 58.60 56.22 57.29 4,895,700 -1.60(-2.72%)
Feb 12, 2003 60.03 60.20 58.60 58.89 2,726,000 -1.15(-1.92%)
Feb 11, 2003 60.13 60.78 59.85 60.04 2,547,400 -0.09(-0.15%)
Feb 10, 2003 60.00 60.40 58.90 60.13 2,417,600 +0.37(+0.62%)
Feb 07, 2003 60.60 60.75 59.35 59.76 2,926,600 -1.45(-2.37%)
Feb 06, 2003 60.55 61.71 60.20 61.21 2,284,800 +0.70(+1.16%)
Feb 05, 2003 61.17 62.47 60.31 60.51 2,347,100 -0.65(-1.06%)
Feb 04, 2003 60.90 61.20 60.02 61.16 2,957,900 -0.52(-0.84%)
Feb 03, 2003 61.10 62.76 61.05 61.68 3,677,300 +1.44(+2.39%)
Jan 31, 2003 58.70 60.60 58.70 60.24 3,583,400 +0.87(+1.47%)
Jan 30, 2003 61.20 61.40 59.20 59.37 2,695,800 -1.87(-3.05%)
Jan 29, 2003 60.95 61.50 59.50 61.24 3,384,600 +0.30(+0.49%)
Jan 28, 2003 60.49 60.95 59.55 60.94 3,546,400 +0.72(+1.20%)
Jan 27, 2003 61.00 61.00 59.75 60.22 3,972,900 -1.36(-2.21%)
Jan 24, 2003 63.56 63.56 61.00 61.58 4,533,300 -1.97(-3.10%)
Jan 23, 2003 63.00 63.80 62.24 63.55 7,051,200 -1.40(-2.16%)
Jan 22, 2003 65.70 66.75 64.87 64.95 2,829,800 -0.46(-0.70%)
Jan 21, 2003 66.15 66.30 65.07 65.41 2,435,600 -0.39(-0.59%)
Jan 17, 2003 67.30 67.90 65.61 65.80 2,912,900 -1.81(-2.68%)
Jan 16, 2003 67.30 68.30 67.30 67.61 2,453,900 +0.33(+0.49%)
Jan 15, 2003 67.40 67.42 66.72 67.28 2,654,800 +0.08(+0.12%)
Jan 14, 2003 66.50 67.66 66.07 67.20 3,116,400 +0.70(+1.05%)
Jan 13, 2003 67.90 67.99 66.25 66.50 2,798,200 -0.76(-1.13%)
Jan 10, 2003 67.24 67.95 66.55 67.26 2,365,000 +0.03(+0.04%)
Jan 09, 2003 67.10 68.00 66.35 67.23 2,982,400 +0.13(+0.19%)
Jan 08, 2003 67.05 67.78 66.59 67.10 2,416,300 +0.48(+0.72%)
Jan 07, 2003 66.99 68.80 66.46 66.62 3,285,900 -1.36(-2.00%)
Jan 06, 2003 66.99 68.10 66.50 67.98 2,560,900 +0.99(+1.48%)
Jan 03, 2003 66.24 67.19 66.20 66.99 2,885,300 +0.75(+1.13%)
Jan 02, 2003 64.85 66.26 64.46 66.24 3,625,200 +2.74(+4.31%)
Dec 31, 2002 63.25 64.00 63.10 63.50 1,794,300 -0.40(-0.63%)
Dec 30, 2002 62.84 64.06 62.81 63.90 1,893,200 +1.06(+1.69%)
Dec 27, 2002 63.00 63.24 62.55 62.84 1,902,600 -1.06(-1.66%)
Dec 26, 2002 64.60 64.78 63.38 63.90 1,900,400 -0.53(-0.82%)
Dec 24, 2002 64.25 64.80 64.23 64.43 964,900 -0.02(-0.03%)
Dec 23, 2002 63.80 65.40 63.61 64.45 2,379,700 +1.20(+1.90%)
Dec 20, 2002 63.39 63.93 63.03 63.25 4,229,400 +0.75(+1.20%)
Dec 19, 2002 62.20 63.66 62.18 62.50 2,978,700 -0.14(-0.22%)
Dec 18, 2002 63.52 63.75 62.15 62.64 2,535,100 -1.32(-2.06%)
Dec 17, 2002 64.85 64.99 63.56 63.96 4,084,400 -0.89(-1.37%)
Dec 16, 2002 64.07 65.43 63.77 64.85 3,854,600 +0.38(+0.59%)
Dec 13, 2002 63.50 65.00 63.50 64.47 2,322,700 +0.37(+0.58%)
Dec 12, 2002 65.85 65.85 63.88 64.10 3,033,600 -1.75(-2.66%)
Dec 11, 2002 66.40 66.47 65.27 65.85 1,767,900 -0.25(-0.38%)
Dec 10, 2002 65.37 66.24 65.37 66.10 2,157,600 +0.74(+1.13%)
Dec 09, 2002 65.28 67.50 65.18 65.36 3,515,200 -0.08(-0.12%)
Dec 06, 2002 66.31 66.85 64.94 65.44 4,156,800 -1.63(-2.43%)
Dec 05, 2002 67.49 68.50 66.66 67.07 3,614,100 -0.42(-0.62%)
Dec 04, 2002 67.23 67.95 66.16 67.49 2,552,300 +0.33(+0.49%)
Dec 03, 2002 68.04 68.50 66.00 67.16 5,249,300 -1.59(-2.31%)
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.