Skip to main content

Eli Lilly (NY: LLY )

788.98 +10.80 (+1.39%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 36.33 36.44 36.04 36.36 7,747,762 -0.18(-0.48%)
Sep 27, 2012 36.32 36.60 36.12 36.54 6,546,145 +0.34(+0.93%)
Sep 26, 2012 36.39 36.58 35.92 36.20 6,248,933 -0.19(-0.53%)
Sep 25, 2012 36.44 36.69 36.36 36.39 5,730,893 +0.04(+0.11%)
Sep 24, 2012 36.43 36.53 36.17 36.35 6,354,608 -0.05(-0.13%)
Sep 21, 2012 36.17 36.63 36.12 36.40 10,914,390 +0.34(+0.94%)
Sep 20, 2012 35.87 36.12 35.85 36.06 6,396,720 +0.12(+0.34%)
Sep 19, 2012 35.87 36.18 35.80 35.94 6,750,117 -0.04(-0.11%)
Sep 18, 2012 35.68 36.10 35.68 35.98 5,418,476 +0.06(+0.17%)
Sep 17, 2012 35.69 36.00 35.68 35.91 9,428,008 +0.08(+0.24%)
Sep 14, 2012 36.05 36.05 35.67 35.83 8,489,930 -0.33(-0.91%)
Sep 13, 2012 35.75 36.24 35.52 36.16 7,173,342 +0.46(+1.29%)
Sep 12, 2012 35.65 35.94 35.63 35.70 5,186,521 +0.05(+0.13%)
Sep 11, 2012 35.78 35.81 35.59 35.65 5,558,985 -0.02(-0.06%)
Sep 10, 2012 35.85 35.93 35.68 35.68 6,156,892 -0.10(-0.28%)
Sep 07, 2012 35.82 35.94 35.50 35.78 12,909,128 -0.12(-0.34%)
Sep 06, 2012 35.26 35.94 35.26 35.90 11,153,269 +0.77(+2.18%)
Sep 05, 2012 35.17 35.55 35.06 35.13 14,740,961 +0.40(+1.15%)
Sep 04, 2012 34.49 34.83 34.29 34.73 9,060,242 +0.29(+0.85%)
Aug 31, 2012 34.56 34.73 34.26 34.44 8,342,054 +0.01(+0.02%)
Aug 30, 2012 34.51 34.51 34.23 34.43 6,825,388 -0.21(-0.60%)
Aug 29, 2012 34.20 34.71 34.04 34.64 10,859,157 +0.44(+1.30%)
Aug 27, 2012 33.55 34.50 33.55 34.20 19,711,516 +0.56(+1.66%)
Aug 24, 2012 34.37 34.52 33.25 33.64 62,591,228 +1.12(+3.44%)
Aug 23, 2012 32.33 32.58 32.30 32.52 5,984,553 +0.18(+0.55%)
Aug 22, 2012 32.34 32.51 32.30 32.34 6,140,166 -0.03(-0.09%)
Aug 21, 2012 32.59 32.59 32.29 32.37 5,470,550 -0.10(-0.31%)
Aug 20, 2012 32.53 32.53 32.37 32.47 5,075,412 -0.06(-0.19%)
Aug 17, 2012 32.86 32.86 32.41 32.53 5,895,723 -0.25(-0.77%)
Aug 16, 2012 32.95 32.99 32.70 32.79 4,265,951 -0.18(-0.53%)
Aug 15, 2012 32.76 33.00 32.75 32.96 6,739,423 +0.19(+0.58%)
Aug 14, 2012 32.97 32.99 32.72 32.77 4,269,636 -0.06(-0.19%)
Aug 13, 2012 32.91 32.97 32.68 32.83 5,122,161 -0.23(-0.70%)
Aug 10, 2012 32.41 33.13 32.27 33.06 15,600,653 +0.67(+2.06%)
Aug 09, 2012 32.46 32.57 32.27 32.39 6,810,408 -0.10(-0.30%)
Aug 08, 2012 32.42 32.61 32.31 32.49 7,206,627 +0.08(+0.23%)
Aug 07, 2012 32.77 32.99 32.00 32.42 15,430,398 -0.73(-2.20%)
Aug 06, 2012 33.46 33.46 33.14 33.14 5,062,253 -0.33(-1.00%)
Aug 03, 2012 33.34 33.52 33.29 33.48 7,094,999 +0.63(+1.92%)
Aug 02, 2012 33.12 33.32 32.73 32.85 8,891,053 -0.41(-1.23%)
Aug 01, 2012 33.46 33.67 33.20 33.26 10,766,076 -0.13(-0.39%)
Jul 31, 2012 33.43 33.68 33.36 33.39 9,574,822 -0.02(-0.05%)
Jul 30, 2012 33.30 33.43 33.09 33.40 8,955,725 -0.24(-0.72%)
Jul 27, 2012 33.36 33.77 33.36 33.65 9,925,879 +0.58(+1.74%)
Jul 26, 2012 33.15 33.27 32.89 33.07 9,186,890 +0.37(+1.14%)
Jul 25, 2012 32.81 33.05 32.29 32.70 17,091,404 +0.86(+2.72%)
Jul 24, 2012 32.41 32.49 31.54 31.83 23,646,414 -1.40(-4.22%)
Jul 23, 2012 33.28 33.35 33.05 33.24 5,982,630 -0.26(-0.77%)
Jul 20, 2012 33.49 33.57 33.35 33.49 8,583,966 -0.17(-0.52%)
Jul 19, 2012 33.76 33.82 33.66 33.67 6,055,781 -0.08(-0.25%)
Jul 18, 2012 33.25 33.87 33.21 33.75 12,052,015 +0.42(+1.25%)
Jul 17, 2012 33.43 33.57 33.21 33.33 15,212,552 +0.08(+0.25%)
Jul 16, 2012 32.77 33.28 32.75 33.25 7,621,765 +0.45(+1.36%)
Jul 13, 2012 32.55 32.99 32.40 32.80 6,040,180 +0.32(+0.98%)
Jul 12, 2012 32.36 32.55 32.23 32.48 5,374,725 +0.03(+0.09%)
Jul 11, 2012 32.35 32.54 32.24 32.45 5,357,652 -0.05(-0.14%)
Jul 10, 2012 32.67 32.72 32.39 32.50 5,462,261 -0.07(-0.21%)
Jul 09, 2012 32.33 32.60 32.33 32.57 4,106,018 +0.22(+0.68%)
Jul 06, 2012 32.38 32.41 32.17 32.35 4,278,399 -0.14(-0.44%)
Jul 05, 2012 32.64 32.65 32.45 32.49 4,958,781 -0.24(-0.72%)
Jul 03, 2012 32.57 32.84 32.46 32.73 3,025,409 +0.13(+0.40%)
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.