Eli Lilly (NY: LLY )

244.15 USD +5.66 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 41.13 41.52 41.13 41.39 23,371,825 +0.09(+0.22%)
Apr 27, 2012 41.10 41.43 41.07 41.30 19,696,896 +0.42(+1.03%)
Apr 26, 2012 40.78 41.00 40.60 40.88 4,762,532 +0.08(+0.20%)
Apr 25, 2012 40.42 40.90 40.12 40.80 8,205,658 +0.84(+2.10%)
Apr 24, 2012 39.89 40.00 39.67 39.96 4,844,664 +0.15(+0.38%)
Apr 23, 2012 39.80 39.85 39.65 39.81 4,351,629 -0.10(-0.25%)
Apr 20, 2012 39.69 40.06 39.68 39.91 7,548,292 +0.16(+0.40%)
Apr 19, 2012 39.75 39.84 39.58 39.75 4,995,514 +0.05(+0.13%)
Apr 18, 2012 39.90 40.04 39.69 39.70 6,856,604 -0.36(-0.90%)
Apr 17, 2012 39.68 40.06 39.50 40.06 4,826,144 +0.46(+1.16%)
Apr 16, 2012 39.28 39.70 39.27 39.60 10,405,728 +0.42(+1.07%)
Apr 13, 2012 39.56 39.60 39.16 39.18 5,438,084 -0.40(-1.01%)
Apr 12, 2012 39.55 39.62 39.34 39.58 6,299,799 +0.11(+0.28%)
Apr 11, 2012 39.70 39.71 39.39 39.47 5,141,829 +0.05(+0.13%)
Apr 10, 2012 39.61 39.92 39.42 39.42 6,691,816 -0.30(-0.76%)
Apr 09, 2012 40.32 40.32 39.70 39.72 7,599,763 -0.76(-1.88%)
Apr 05, 2012 40.13 40.50 40.10 40.48 4,379,361 +0.15(+0.37%)
Apr 04, 2012 40.15 40.46 40.02 40.33 4,175,329 +0.01(+0.02%)
Apr 03, 2012 40.48 40.59 40.13 40.32 3,340,333 -0.16(-0.40%)
Apr 02, 2012 40.30 40.64 40.23 40.48 5,233,866 +0.22(+0.53%)
Mar 30, 2012 40.06 40.36 39.95 40.26 4,784,315 +0.30(+0.76%)
Mar 29, 2012 40.05 40.09 39.66 39.96 5,311,444 -0.35(-0.87%)
Mar 28, 2012 40.32 40.37 39.87 40.31 4,874,747 +0.05(+0.12%)
Mar 27, 2012 40.37 40.42 40.18 40.26 4,183,402 -0.01(-0.02%)
Mar 26, 2012 39.98 40.40 39.97 40.27 5,361,061 +0.40(+1.00%)
Mar 23, 2012 40.03 40.04 39.71 39.87 5,203,383 +0.06(+0.15%)
Mar 22, 2012 39.57 39.85 39.47 39.81 3,949,318 -0.14(-0.35%)
Mar 21, 2012 40.01 40.13 39.80 39.95 4,671,623 -0.07(-0.17%)
Mar 20, 2012 40.18 40.29 39.90 40.02 4,442,549 -0.30(-0.74%)
Mar 19, 2012 40.06 40.40 39.92 40.32 4,278,240 +0.12(+0.30%)
Mar 16, 2012 40.30 40.44 39.95 40.20 9,659,953 -0.08(-0.20%)
Mar 15, 2012 40.24 40.41 40.06 40.28 3,802,396 +0.02(+0.05%)
Mar 14, 2012 40.16 40.45 40.15 40.26 4,644,238 +0.09(+0.22%)
Mar 13, 2012 39.86 40.22 39.81 40.17 4,835,667 +0.37(+0.93%)
Mar 12, 2012 39.60 39.82 39.56 39.80 4,713,121 +0.24(+0.61%)
Mar 09, 2012 39.34 39.61 39.22 39.56 4,906,783 +0.37(+0.94%)
Mar 08, 2012 38.97 39.28 38.97 39.19 4,477,981 +0.33(+0.85%)
Mar 07, 2012 38.62 38.95 38.62 38.86 4,043,119 +0.22(+0.57%)
Mar 06, 2012 39.20 39.32 38.56 38.64 5,938,167 -0.49(-1.25%)
Mar 05, 2012 39.36 39.55 39.09 39.13 4,875,790 -0.35(-0.89%)
Mar 02, 2012 39.38 39.60 39.30 39.48 5,231,716 +0.13(+0.33%)
Mar 01, 2012 39.17 39.41 39.17 39.35 4,590,484 +0.11(+0.28%)
Feb 29, 2012 39.44 39.50 39.20 39.24 4,272,427 -0.16(-0.41%)
Feb 28, 2012 39.33 39.43 39.17 39.40 6,218,413 +0.22(+0.56%)
Feb 27, 2012 39.04 39.36 38.81 39.18 5,097,083 +0.13(+0.33%)
Feb 24, 2012 38.87 39.17 38.84 39.05 11,409,865 +0.26(+0.67%)
Feb 23, 2012 38.72 38.88 38.62 38.79 3,696,773 -0.03(-0.08%)
Feb 22, 2012 38.68 38.92 38.68 38.82 4,360,379 +0.07(+0.18%)
Feb 21, 2012 39.40 39.40 38.71 38.75 6,858,236 -0.51(-1.30%)
Feb 17, 2012 38.90 39.30 38.76 39.26 7,182,554 +0.54(+1.39%)
Feb 16, 2012 38.57 38.74 38.41 38.72 3,824,867 +0.15(+0.39%)
Feb 15, 2012 38.65 38.75 38.41 38.57 4,462,088 +0.08(+0.21%)
Feb 14, 2012 38.60 38.71 38.30 38.49 5,989,645 -0.36(-0.93%)
Feb 13, 2012 39.10 39.17 38.78 38.85 4,656,355 -0.46(-1.17%)
Feb 10, 2012 39.41 39.42 39.10 39.31 6,939,360 -0.21(-0.53%)
Feb 09, 2012 39.74 39.83 39.46 39.52 31,129,292 -0.26(-0.65%)
Feb 08, 2012 39.48 39.85 39.41 39.78 7,530,314 +0.28(+0.71%)
Feb 07, 2012 39.57 39.67 39.37 39.50 5,838,575 -0.15(-0.37%)
Feb 06, 2012 39.58 39.73 39.39 39.65 7,081,290 +0.14(+0.34%)
Feb 03, 2012 39.35 39.70 39.35 39.51 5,910,960 -0.09(-0.23%)
Feb 02, 2012 39.93 40.00 39.25 39.60 6,862,777 -0.20(-0.50%)
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.