Eli Lilly (NY: LLY )

195.42 USD +1.53 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 55.90 55.90 55.16 55.38 4,679,136 -0.63(-1.12%)
Apr 29, 2013 56.59 56.63 55.79 56.01 4,853,758 -0.45(-0.80%)
Apr 26, 2013 56.45 56.58 56.37 56.46 3,457,577 +0.03(+0.05%)
Apr 25, 2013 56.38 56.50 55.02 56.43 7,431,363 +0.38(+0.68%)
Apr 24, 2013 57.91 58.33 56.02 56.05 6,678,766 -2.28(-3.91%)
Apr 23, 2013 57.94 58.40 57.52 58.33 4,016,388 +0.75(+1.30%)
Apr 22, 2013 57.46 57.63 56.99 57.58 2,733,074 +0.16(+0.28%)
Apr 19, 2013 56.56 57.44 56.37 57.42 4,898,965 +1.13(+2.01%)
Apr 18, 2013 57.48 57.51 56.17 56.29 4,098,568 -1.18(-2.05%)
Apr 17, 2013 56.98 57.63 56.74 57.47 4,147,392 +0.29(+0.51%)
Apr 16, 2013 56.80 57.33 56.54 57.18 4,131,379 +0.69(+1.22%)
Apr 15, 2013 57.02 57.75 56.48 56.49 5,598,057 -1.02(-1.77%)
Apr 12, 2013 57.77 58.34 57.36 57.51 4,710,661 -0.49(-0.84%)
Apr 11, 2013 57.65 58.26 57.58 58.00 4,048,003 +0.41(+0.71%)
Apr 10, 2013 57.22 57.68 57.21 57.59 3,238,954 +0.85(+1.50%)
Apr 09, 2013 56.96 57.23 56.58 56.74 4,145,132 -0.08(-0.14%)
Apr 08, 2013 56.51 56.82 55.88 56.82 3,691,809 +0.34(+0.60%)
Apr 05, 2013 56.45 56.61 56.22 56.48 3,001,899 -0.45(-0.79%)
Apr 04, 2013 56.85 57.28 56.56 56.93 3,017,229 +0.08(+0.14%)
Apr 03, 2013 56.67 57.23 56.58 56.85 5,563,601 +0.35(+0.62%)
Apr 02, 2013 56.63 57.14 56.29 56.50 4,040,375 -0.11(-0.19%)
Apr 01, 2013 56.67 56.80 56.22 56.61 3,668,590 -0.18(-0.32%)
Mar 28, 2013 56.51 56.94 56.32 56.79 4,223,262 +0.42(+0.75%)
Mar 27, 2013 56.03 56.46 55.95 56.37 3,417,543 +0.08(+0.14%)
Mar 26, 2013 55.90 56.68 55.78 56.29 5,107,993 +0.67(+1.20%)
Mar 25, 2013 55.70 55.79 55.26 55.62 4,675,187 +0.05(+0.09%)
Mar 22, 2013 55.25 55.67 55.13 55.57 2,812,384 +0.49(+0.89%)
Mar 21, 2013 55.04 55.29 54.88 55.08 2,702,413 -0.22(-0.40%)
Mar 20, 2013 55.05 55.45 55.02 55.30 3,805,460 +0.51(+0.93%)
Mar 19, 2013 54.83 54.96 54.50 54.79 3,338,211 +0.13(+0.24%)
Mar 18, 2013 54.63 54.95 54.54 54.66 3,926,482 -0.47(-0.85%)
Mar 15, 2013 54.68 55.13 54.39 55.13 10,664,077 +0.06(+0.11%)
Mar 14, 2013 55.46 55.65 54.81 55.07 5,361,792 +0.01(+0.02%)
Mar 13, 2013 55.15 55.27 55.00 55.06 3,624,196 -0.02(-0.04%)
Mar 12, 2013 55.06 55.43 54.95 55.08 3,872,663 +0.01(+0.02%)
Mar 11, 2013 55.06 55.24 54.79 55.07 4,766,122 -0.09(-0.16%)
Mar 08, 2013 55.50 55.59 54.97 55.16 4,827,476 -0.19(-0.34%)
Mar 07, 2013 55.09 55.56 55.08 55.35 3,602,203 +0.27(+0.49%)
Mar 06, 2013 55.58 55.67 54.92 55.08 6,788,180 -0.46(-0.83%)
Mar 05, 2013 54.97 55.74 54.91 55.54 4,866,771 +0.78(+1.42%)
Mar 04, 2013 54.66 54.91 54.53 54.76 4,424,716 -0.02(-0.04%)
Mar 01, 2013 54.31 54.85 54.31 54.78 4,597,086 +0.12(+0.22%)
Feb 28, 2013 54.88 54.97 54.66 54.66 5,885,935 -0.14(-0.26%)
Feb 27, 2013 54.50 54.99 54.26 54.80 3,974,875 +0.37(+0.68%)
Feb 26, 2013 54.08 54.52 53.72 54.43 4,773,606 +0.66(+1.23%)
Feb 25, 2013 54.50 54.93 53.77 53.77 6,360,913 -0.50(-0.92%)
Feb 22, 2013 54.07 54.27 53.53 54.27 5,519,269 +0.25(+0.46%)
Feb 21, 2013 54.11 54.25 53.93 54.02 5,514,475 -0.27(-0.50%)
Feb 20, 2013 54.16 54.68 54.10 54.29 4,447,345 +0.11(+0.20%)
Feb 19, 2013 53.62 54.18 53.60 54.18 3,981,759 +0.59(+1.10%)
Feb 15, 2013 53.50 54.00 53.50 53.59 5,484,683 +0.09(+0.17%)
Feb 14, 2013 53.22 53.58 53.18 53.50 4,278,087 +0.06(+0.11%)
Feb 13, 2013 53.40 53.45 53.26 53.44 4,384,918 -0.36(-0.67%)
Feb 12, 2013 53.74 53.91 53.68 53.80 19,666,635 -0.10(-0.19%)
Feb 11, 2013 53.56 54.06 53.48 53.90 18,307,287 +0.18(+0.34%)
Feb 08, 2013 53.64 54.00 53.56 53.72 17,142,758 -0.06(-0.11%)
Feb 07, 2013 53.85 53.92 53.22 53.78 5,233,841 -0.15(-0.28%)
Feb 06, 2013 53.93 54.16 53.63 53.93 3,575,283 +0.38(+0.71%)
Feb 04, 2013 53.84 53.88 53.47 53.55 4,968,848 -0.65(-1.20%)
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.