Eli Lilly (NY: LLY )

194.76 USD -0.66 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 63.61 66.34 62.99 66.05 13,325,600 -2.25(-3.29%)
Apr 29, 2002 69.77 69.78 67.56 68.30 1,560,000 -1.72(-2.46%)
Apr 26, 2002 70.40 70.80 69.50 70.02 2,700,500 -0.38(-0.54%)
Apr 25, 2002 69.90 71.44 69.42 70.40 17,280,000 +0.51(+0.73%)
Apr 24, 2002 71.63 72.25 69.85 69.89 4,395,000 -2.01(-2.80%)
Apr 23, 2002 73.50 73.55 71.48 71.90 2,852,600 -1.51(-2.06%)
Apr 22, 2002 74.00 74.00 72.65 73.41 2,846,100 -0.43(-0.58%)
Apr 19, 2002 74.16 74.16 73.52 73.84 2,692,100 -0.32(-0.43%)
Apr 18, 2002 73.85 74.31 72.10 74.16 3,505,600 +0.87(+1.19%)
Apr 17, 2002 73.80 74.20 72.32 73.29 3,507,600 -0.82(-1.11%)
Apr 16, 2002 74.35 75.00 73.50 74.11 5,435,000 -1.09(-1.45%)
Apr 15, 2002 75.00 76.98 74.23 75.20 4,956,400 +1.78(+2.42%)
Apr 12, 2002 74.45 74.47 73.00 73.42 4,233,200 -0.99(-1.33%)
Apr 11, 2002 75.10 75.56 74.10 74.41 3,307,000 -0.64(-0.85%)
Apr 10, 2002 74.58 75.37 74.10 75.05 2,922,400 +0.48(+0.64%)
Apr 09, 2002 74.80 75.10 74.40 74.57 2,814,800 +0.07(+0.09%)
Apr 08, 2002 75.35 75.90 73.80 74.50 4,027,100 -0.85(-1.13%)
Apr 05, 2002 76.89 76.89 74.80 75.35 4,300,200 -0.85(-1.12%)
Apr 04, 2002 76.00 76.60 75.35 76.20 3,911,200 -1.44(-1.85%)
Apr 03, 2002 78.74 78.76 76.50 77.64 3,106,300 -1.10(-1.40%)
Apr 02, 2002 77.60 78.90 77.20 78.74 3,251,300 +1.02(+1.31%)
Apr 01, 2002 76.20 78.00 75.96 77.72 2,639,600 +1.52(+1.99%)
Mar 29, 2002 75.41 76.40 75.34 76.20 3,554,600 +0.00(+0.00%)
Mar 28, 2002 75.41 76.40 75.34 76.20 3,544,600 +0.42(+0.55%)
Mar 27, 2002 76.25 76.49 75.30 75.78 3,825,600 -1.22(-1.58%)
Mar 26, 2002 77.00 77.50 76.56 77.00 2,818,700 -0.36(-0.47%)
Mar 25, 2002 78.53 78.75 77.36 77.36 2,125,300 -1.38(-1.75%)
Mar 22, 2002 78.60 79.10 78.52 78.74 470,000 -0.36(-0.46%)
Mar 21, 2002 79.70 79.70 78.65 79.10 2,272,500 -0.13(-0.16%)
Mar 20, 2002 80.69 80.69 79.00 79.23 4,505,300 -1.46(-1.81%)
Mar 19, 2002 80.60 81.09 80.27 80.69 2,159,500 +0.09(+0.11%)
Mar 18, 2002 79.80 80.92 79.25 80.60 3,010,500 +0.75(+0.94%)
Mar 15, 2002 79.99 79.99 79.05 79.85 3,424,500 +0.60(+0.76%)
Mar 14, 2002 79.25 79.70 78.79 79.25 1,992,800 -0.24(-0.30%)
Mar 13, 2002 79.39 79.80 77.75 79.49 4,589,500 +0.10(+0.13%)
Mar 12, 2002 78.00 79.39 78.00 79.39 2,207,100 +0.51(+0.65%)
Mar 11, 2002 78.20 78.99 78.05 78.88 1,835,700 +0.68(+0.87%)
Mar 08, 2002 78.90 78.95 77.60 78.20 2,398,800 -0.28(-0.36%)
Mar 07, 2002 78.38 78.60 77.80 78.48 2,349,500 +0.28(+0.36%)
Mar 06, 2002 76.76 78.51 76.76 78.20 2,352,200 +0.95(+1.23%)
Mar 05, 2002 78.30 78.30 76.85 77.25 2,656,700 -1.25(-1.59%)
Mar 04, 2002 77.00 78.50 76.25 78.50 4,698,100 +1.00(+1.29%)
Mar 01, 2002 75.65 77.65 74.55 77.50 2,871,000 +1.77(+2.34%)
Feb 28, 2002 77.44 77.90 75.73 75.73 2,669,500 -1.71(-2.21%)
Feb 27, 2002 76.50 77.71 76.20 77.44 2,521,800 +1.52(+2.00%)
Feb 26, 2002 75.83 76.56 75.25 75.92 3,212,700 -0.73(-0.95%)
Feb 25, 2002 77.08 77.99 76.39 76.65 2,774,100 -0.43(-0.56%)
Feb 22, 2002 76.15 77.44 76.15 77.08 2,611,200 +0.48(+0.63%)
Feb 21, 2002 76.83 77.49 76.60 76.60 3,203,300 -0.23(-0.30%)
Feb 20, 2002 75.69 76.99 75.27 76.83 2,876,400 +1.15(+1.52%)
Feb 19, 2002 76.39 76.39 75.44 75.68 1,630,300 -0.71(-0.93%)
Feb 18, 2002 76.87 77.05 76.00 76.39 1,925,500 +0.00(+0.00%)
Feb 15, 2002 76.87 77.05 76.00 76.39 1,925,500 -0.03(-0.04%)
Feb 14, 2002 76.12 77.29 75.65 76.42 2,818,400 +0.30(+0.39%)
Feb 13, 2002 76.09 76.36 75.25 76.12 1,908,300 +0.37(+0.49%)
Feb 12, 2002 74.87 76.22 74.67 75.75 2,310,300 +0.89(+1.19%)
Feb 11, 2002 72.96 75.47 72.90 74.86 2,159,400 +1.19(+1.62%)
Feb 08, 2002 72.41 73.71 72.15 73.67 2,205,300 +0.81(+1.11%)
Feb 07, 2002 73.80 73.89 72.25 72.86 2,468,000 -0.50(-0.68%)
Feb 06, 2002 73.78 74.75 73.25 73.36 2,383,100 -0.58(-0.78%)
Feb 05, 2002 73.05 74.55 73.05 73.94 2,251,800 +0.64(+0.87%)
Feb 04, 2002 74.79 75.23 72.89 73.30 1,887,200 -1.49(-1.99%)
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.