Eli Lilly (NY: LLY )

243.60 USD +5.11 (+2.14%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 37.38 37.68 37.18 37.51 8,744,922 +0.34(+0.91%)
Aug 30, 2011 36.59 37.39 36.55 37.17 7,756,679 +0.18(+0.49%)
Aug 29, 2011 36.03 36.99 36.01 36.99 6,909,534 +1.22(+3.41%)
Aug 26, 2011 35.60 36.18 34.94 35.77 7,598,977 -0.12(-0.33%)
Aug 25, 2011 36.45 36.45 35.54 35.89 6,843,619 -0.50(-1.37%)
Aug 24, 2011 35.91 36.43 35.77 36.39 6,038,636 +0.47(+1.31%)
Aug 23, 2011 35.54 35.95 35.28 35.92 11,905,361 +0.50(+1.41%)
Aug 22, 2011 35.52 35.86 35.20 35.42 7,743,749 +0.41(+1.17%)
Aug 19, 2011 34.66 35.39 34.66 35.01 7,381,745 +0.00(+0.00%)
Aug 18, 2011 35.13 35.35 34.69 35.01 9,590,637 -0.72(-2.02%)
Aug 17, 2011 35.77 36.13 35.38 35.73 6,050,788 +0.04(+0.11%)
Aug 16, 2011 35.49 35.96 35.22 35.69 5,977,195 -0.08(-0.22%)
Aug 15, 2011 35.27 35.85 35.11 35.77 11,231,795 +0.91(+2.61%)
Aug 12, 2011 35.48 35.61 34.79 34.86 11,801,090 -0.44(-1.25%)
Aug 11, 2011 33.98 35.66 33.82 35.30 13,633,465 +0.81(+2.35%)
Aug 10, 2011 35.22 35.60 34.40 34.49 14,628,692 -1.15(-3.23%)
Aug 09, 2011 35.52 35.67 33.75 35.64 29,024,914 +0.84(+2.41%)
Aug 08, 2011 35.52 36.00 34.65 34.80 14,776,326 -1.44(-3.97%)
Aug 05, 2011 36.04 36.72 35.32 36.24 15,044,737 +0.40(+1.12%)
Aug 04, 2011 36.92 36.92 35.84 35.84 10,905,898 -1.47(-3.94%)
Aug 03, 2011 37.13 37.47 36.67 37.31 8,410,552 +0.15(+0.40%)
Aug 02, 2011 37.82 37.84 37.14 37.16 16,528,267 -0.81(-2.13%)
Aug 01, 2011 38.91 38.91 37.45 37.97 19,511,912 -0.33(-0.86%)
Jul 29, 2011 37.79 38.56 37.52 38.30 26,943,053 +0.30(+0.79%)
Jul 28, 2011 38.09 38.45 37.95 38.00 20,393,199 +0.02(+0.05%)
Jul 27, 2011 38.32 38.65 37.92 37.98 7,074,423 -0.48(-1.25%)
Jul 26, 2011 38.46 38.63 38.39 38.46 5,327,297 +0.06(+0.16%)
Jul 25, 2011 38.48 38.83 38.32 38.40 5,358,031 -0.30(-0.78%)
Jul 22, 2011 39.20 39.25 38.62 38.70 7,581,230 -0.62(-1.58%)
Jul 21, 2011 38.31 39.78 38.31 39.32 16,443,987 +1.15(+3.01%)
Jul 20, 2011 38.25 38.44 38.05 38.17 5,965,185 -0.08(-0.21%)
Jul 19, 2011 38.22 38.38 37.98 38.25 6,826,796 +0.20(+0.53%)
Jul 18, 2011 38.24 38.37 37.85 38.05 6,450,110 -0.28(-0.73%)
Jul 15, 2011 38.56 38.56 37.89 38.33 8,511,560 -0.08(-0.21%)
Jul 14, 2011 37.49 38.59 37.49 38.41 13,546,677 +0.85(+2.26%)
Jul 13, 2011 37.57 38.01 37.43 37.56 5,672,592 +0.07(+0.19%)
Jul 12, 2011 37.18 37.89 37.15 37.49 6,437,777 +0.21(+0.56%)
Jul 11, 2011 37.41 37.47 37.19 37.28 4,080,288 -0.43(-1.14%)
Jul 08, 2011 37.65 37.81 37.40 37.71 4,192,474 -0.14(-0.37%)
Jul 07, 2011 37.90 37.90 37.63 37.85 6,109,692 +0.19(+0.50%)
Jul 06, 2011 37.16 37.75 37.16 37.66 6,991,984 +0.38(+1.02%)
Jul 05, 2011 37.69 37.70 37.16 37.28 9,685,709 -0.39(-1.04%)
Jul 01, 2011 37.48 37.68 37.26 37.67 8,036,732 +0.14(+0.37%)
Jun 30, 2011 37.46 37.60 37.18 37.53 7,044,217 +0.26(+0.70%)
Jun 29, 2011 37.53 37.53 37.14 37.27 5,658,092 -0.08(-0.21%)
Jun 28, 2011 36.98 37.36 36.87 37.35 6,028,073 +0.52(+1.41%)
Jun 27, 2011 36.87 37.03 36.60 36.83 4,255,895 +0.07(+0.19%)
Jun 24, 2011 37.26 37.26 36.69 36.76 6,158,585 -0.43(-1.16%)
Jun 23, 2011 37.50 37.61 36.80 37.19 8,335,707 -0.49(-1.30%)
Jun 22, 2011 37.61 37.87 37.61 37.68 5,632,488 -0.09(-0.24%)
Jun 21, 2011 37.65 37.90 37.60 37.77 4,472,931 +0.21(+0.56%)
Jun 20, 2011 37.42 37.58 37.37 37.56 12,415,966 +0.23(+0.62%)
Jun 17, 2011 37.42 37.75 37.25 37.33 7,192,560 +0.11(+0.30%)
Jun 16, 2011 37.08 37.29 37.00 37.22 5,911,142 +0.02(+0.05%)
Jun 15, 2011 37.47 37.74 37.13 37.20 6,333,411 -0.41(-1.09%)
Jun 14, 2011 37.39 37.77 37.32 37.61 6,506,340 +0.39(+1.05%)
Jun 13, 2011 37.16 37.39 37.09 37.22 6,848,834 +0.17(+0.46%)
Jun 10, 2011 37.71 37.79 37.04 37.05 7,576,690 -0.67(-1.78%)
Jun 09, 2011 37.25 37.86 37.22 37.72 6,241,855 +0.45(+1.21%)
Jun 08, 2011 37.21 37.38 37.12 37.27 5,483,874 +0.01(+0.03%)
Jun 07, 2011 37.37 37.71 37.24 37.26 5,881,271 +0.14(+0.38%)
Jun 06, 2011 37.05 37.24 36.96 37.12 6,607,771 +0.07(+0.19%)
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.