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, 2015 71.96 72.61 71.43 71.87 5,479,276 -0.41(-0.57%)
Apr 29, 2015 71.86 72.82 71.84 72.28 6,789,580 +1.10(+1.55%)
Apr 28, 2015 70.62 71.28 70.20 71.18 4,557,987 +0.29(+0.41%)
Apr 27, 2015 71.93 72.17 70.64 70.89 5,328,310 -0.69(-0.96%)
Apr 24, 2015 72.22 72.43 71.26 71.58 3,816,293 -0.82(-1.13%)
Apr 23, 2015 72.88 72.94 71.07 72.40 5,448,691 +0.10(+0.14%)
Apr 22, 2015 72.47 72.47 71.88 72.30 3,505,546 +0.09(+0.12%)
Apr 21, 2015 72.98 73.12 72.06 72.21 4,048,368 -0.20(-0.28%)
Apr 20, 2015 73.00 73.26 72.29 72.41 2,540,441 -0.06(-0.08%)
Apr 17, 2015 73.01 73.20 71.96 72.47 4,386,676 -1.02(-1.39%)
Apr 16, 2015 73.61 74.00 73.39 73.49 2,880,028 -0.22(-0.30%)
Apr 15, 2015 73.54 74.02 73.30 73.71 4,358,672 +0.25(+0.34%)
Apr 14, 2015 73.30 73.75 73.10 73.46 3,950,576 -0.06(-0.08%)
Apr 13, 2015 73.28 73.64 73.11 73.52 4,351,469 -0.40(-0.54%)
Apr 10, 2015 72.50 73.98 72.25 73.92 3,956,443 +1.56(+2.16%)
Apr 09, 2015 72.22 72.56 71.91 72.36 2,595,768 +0.21(+0.29%)
Apr 08, 2015 71.92 72.28 71.54 72.15 3,215,367 +0.45(+0.63%)
Apr 07, 2015 71.25 72.08 71.18 71.70 3,128,125 +0.39(+0.55%)
Apr 06, 2015 71.13 71.71 70.84 71.31 3,936,936 +0.07(+0.10%)
Apr 02, 2015 71.46 71.24 71.24 71.24 3,781,800 -0.29(-0.41%)
Apr 01, 2015 72.92 72.97 71.07 71.53 5,875,832 -1.12(-1.54%)
Mar 31, 2015 73.35 73.98 72.65 72.65 4,347,972 -1.22(-1.65%)
Mar 30, 2015 74.00 74.20 73.67 73.87 3,370,676 +0.29(+0.39%)
Mar 27, 2015 73.62 73.99 73.20 73.58 4,171,638 +0.14(+0.19%)
Mar 26, 2015 74.00 74.35 73.42 73.44 4,023,488 -0.92(-1.24%)
Mar 25, 2015 75.66 76.48 74.36 74.36 5,431,522 -1.20(-1.59%)
Mar 24, 2015 76.27 76.70 75.36 75.56 5,110,871 -0.80(-1.05%)
Mar 23, 2015 76.02 77.46 75.95 76.36 6,283,769 +0.24(+0.32%)
Mar 20, 2015 75.22 76.20 74.54 76.12 10,713,857 +1.90(+2.56%)
Mar 19, 2015 73.26 74.58 72.59 74.22 7,051,185 +0.68(+0.92%)
Mar 18, 2015 70.90 74.17 70.69 73.54 6,436,020 +2.70(+3.81%)
Mar 17, 2015 70.71 71.26 70.33 70.84 2,572,519 -0.23(-0.32%)
Mar 16, 2015 70.27 71.39 70.18 71.07 3,922,290 +1.18(+1.69%)
Mar 13, 2015 69.41 70.05 69.14 69.89 3,223,780 +0.33(+0.47%)
Mar 12, 2015 68.75 69.63 68.54 69.56 2,724,035 +1.10(+1.61%)
Mar 11, 2015 68.89 69.33 68.41 68.46 3,424,474 -0.32(-0.47%)
Mar 10, 2015 69.12 69.43 68.55 68.78 3,664,855 -0.80(-1.15%)
Mar 09, 2015 68.74 69.74 68.42 69.58 5,848,027 +1.17(+1.71%)
Mar 06, 2015 70.26 70.26 68.31 68.41 5,880,780 -2.18(-3.09%)
Mar 05, 2015 70.74 71.09 70.40 70.59 3,465,948 -0.06(-0.08%)
Mar 04, 2015 70.01 70.82 69.87 70.65 3,005,143 +0.28(+0.40%)
Mar 03, 2015 71.12 71.15 70.09 70.37 4,137,279 -0.75(-1.05%)
Mar 02, 2015 70.17 71.14 70.16 71.12 3,815,118 +0.95(+1.35%)
Feb 27, 2015 69.95 70.50 69.91 70.17 3,353,235 +0.14(+0.20%)
Feb 26, 2015 70.17 70.31 69.54 70.03 4,539,142 -0.33(-0.47%)
Feb 25, 2015 70.87 70.87 70.05 70.36 3,029,749 -0.54(-0.76%)
Feb 24, 2015 71.00 71.50 70.51 70.90 3,158,401 -0.19(-0.27%)
Feb 23, 2015 71.81 71.92 70.71 71.09 3,378,541 -0.79(-1.10%)
Feb 20, 2015 70.97 71.96 70.27 71.88 3,461,776 +0.76(+1.07%)
Feb 19, 2015 70.83 71.29 70.77 71.12 2,337,021 +0.11(+0.15%)
Feb 18, 2015 71.41 71.45 70.20 71.01 3,800,044 -0.55(-0.77%)
Feb 17, 2015 70.41 71.62 70.30 71.56 3,971,629 +1.00(+1.42%)
Feb 13, 2015 70.69 70.56 70.56 70.56 2,691,900 +0.03(+0.04%)
Feb 12, 2015 70.19 70.55 69.83 70.53 3,383,464 +0.58(+0.83%)
Feb 11, 2015 70.00 70.62 69.70 69.95 3,455,591 -0.55(-0.78%)
Feb 10, 2015 70.11 70.56 69.89 70.50 6,887,763 +0.89(+1.28%)
Feb 09, 2015 70.00 70.26 69.38 69.61 3,767,839 -0.75(-1.07%)
Feb 06, 2015 71.16 71.39 70.24 70.36 3,246,009 -1.05(-1.47%)
Feb 05, 2015 70.70 71.57 70.68 71.41 3,842,372 +1.19(+1.69%)
Feb 04, 2015 70.23 70.49 69.77 70.22 5,376,408 -0.67(-0.95%)
Feb 03, 2015 71.59 71.64 69.85 70.89 6,811,485 -0.80(-1.12%)
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.