Eli Lilly (NY: LLY )

194.94 USD +2.59 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.86 33.89 32.83 32.92 8,283,130 -0.44(-1.32%)
Apr 29, 2009 33.45 33.73 32.96 33.36 6,749,975 +0.16(+0.48%)
Apr 28, 2009 33.07 33.69 32.96 33.20 7,663,407 +0.07(+0.21%)
Apr 27, 2009 32.99 33.50 32.75 33.13 4,168,660 +0.12(+0.36%)
Apr 24, 2009 33.00 33.66 32.85 33.01 8,328,226 +0.13(+0.40%)
Apr 23, 2009 32.53 32.95 32.03 32.88 8,591,373 +0.14(+0.43%)
Apr 22, 2009 33.11 33.34 32.46 32.74 11,129,803 -0.65(-1.95%)
Apr 21, 2009 33.42 33.68 32.74 33.39 6,409,633 +0.40(+1.22%)
Apr 20, 2009 33.68 34.43 32.92 32.99 9,799,227 -0.76(-2.25%)
Apr 17, 2009 33.26 34.05 33.19 33.75 6,670,379 +0.48(+1.44%)
Apr 16, 2009 32.97 33.46 32.43 33.27 4,967,297 +0.46(+1.40%)
Apr 15, 2009 32.09 32.96 32.00 32.81 6,155,261 +0.66(+2.05%)
Apr 14, 2009 32.75 32.75 31.98 32.15 5,248,577 -0.42(-1.29%)
Apr 13, 2009 32.33 32.80 32.27 32.57 3,405,227 -0.07(-0.21%)
Apr 09, 2009 33.02 33.80 32.36 32.64 4,984,130 +0.30(+0.93%)
Apr 08, 2009 31.96 32.53 31.60 32.34 5,226,811 +0.46(+1.44%)
Apr 07, 2009 31.82 32.14 30.91 31.88 6,031,762 -0.96(-2.92%)
Apr 06, 2009 32.75 33.34 32.39 32.84 6,618,835 -0.17(-0.51%)
Apr 03, 2009 33.53 33.75 32.52 33.01 7,124,409 -0.89(-2.63%)
Apr 02, 2009 34.41 34.41 33.56 33.90 6,665,734 +0.12(+0.36%)
Apr 01, 2009 33.03 33.93 32.59 33.78 5,483,398 +0.37(+1.11%)
Mar 31, 2009 33.20 33.88 32.60 33.41 6,701,934 +0.57(+1.74%)
Mar 30, 2009 32.03 32.98 32.03 32.84 7,106,307 -1.38(-4.03%)
Mar 26, 2009 33.74 34.29 33.39 34.22 7,406,955 +0.69(+2.06%)
Mar 25, 2009 33.36 33.87 32.86 33.53 7,747,814 +0.36(+1.09%)
Mar 24, 2009 33.61 34.31 33.17 33.17 8,487,801 -0.92(-2.70%)
Mar 23, 2009 33.30 34.09 33.25 34.09 6,611,925 +1.54(+4.73%)
Mar 20, 2009 31.90 32.91 31.90 32.55 10,262,175 +0.69(+2.17%)
Mar 19, 2009 32.62 32.77 31.52 31.86 5,170,838 -0.64(-1.98%)
Mar 18, 2009 32.45 33.10 31.95 32.50 6,518,918 +0.74(+2.33%)
Mar 17, 2009 30.96 31.76 30.54 31.76 5,031,602 +0.95(+3.08%)
Mar 16, 2009 30.84 31.74 30.74 30.81 6,624,299 +0.17(+0.55%)
Mar 13, 2009 30.23 31.05 30.09 30.64 0 +0.61(+2.03%)
Mar 12, 2009 28.85 30.13 28.75 30.03 6,359,546 +1.18(+4.09%)
Mar 11, 2009 30.01 30.09 28.67 28.85 9,624,606 -0.87(-2.93%)
Mar 10, 2009 28.63 29.76 28.33 29.72 10,124,670 +1.75(+6.26%)
Mar 09, 2009 27.73 28.67 27.47 27.97 8,635,749 -0.01(-0.04%)
Mar 06, 2009 27.65 28.23 27.45 27.98 0 +0.51(+1.86%)
Mar 05, 2009 27.89 28.39 27.21 27.47 9,028,758 -1.03(-3.61%)
Mar 04, 2009 28.20 28.87 27.27 28.50 8,865,022 +0.75(+2.70%)
Mar 02, 2009 28.55 28.85 27.74 27.75 13,436,067 -1.63(-5.55%)
Feb 27, 2009 30.37 30.73 29.38 29.38 0 -1.66(-5.35%)
Feb 26, 2009 32.98 32.98 31.00 31.04 12,135,796 -1.52(-4.67%)
Feb 25, 2009 32.79 33.04 32.11 32.56 6,944,165 -0.35(-1.06%)
Feb 24, 2009 32.41 32.98 32.06 32.91 7,345,597 +0.60(+1.86%)
Feb 23, 2009 33.66 33.83 32.26 32.31 5,545,139 -0.93(-2.80%)
Feb 20, 2009 33.88 34.13 32.93 33.24 0 -1.24(-3.60%)
Feb 19, 2009 34.65 34.86 34.32 34.48 4,241,352 +0.08(+0.23%)
Feb 18, 2009 34.76 34.76 34.11 34.40 5,916,815 -0.18(-0.52%)
Feb 17, 2009 34.72 35.11 34.27 34.58 7,399,850 -0.85(-2.40%)
Feb 13, 2009 36.15 36.48 35.38 35.43 6,023,055 -0.91(-2.50%)
Feb 12, 2009 36.18 36.61 35.38 36.34 6,098,266 -0.38(-1.03%)
Feb 11, 2009 37.13 37.20 36.46 36.72 4,244,392 -0.22(-0.60%)
Feb 10, 2009 38.00 38.40 36.76 36.94 5,721,899 -1.18(-3.10%)
Feb 09, 2009 38.22 38.23 37.40 38.12 4,132,854 -0.06(-0.16%)
Feb 06, 2009 37.83 38.74 37.83 38.18 4,978,263 +0.02(+0.05%)
Feb 05, 2009 37.79 38.30 37.25 38.16 5,051,256 +0.15(+0.39%)
Feb 04, 2009 39.22 39.25 37.80 38.01 7,416,768 -0.68(-1.76%)
Feb 03, 2009 37.69 39.15 36.87 38.69 10,012,943 +1.42(+3.81%)
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.