Eli Lilly (NY: LLY )

241.60 USD +2.62 (+1.10%)
Streaming Delayed Price Updated: 2:51 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 56.93 57.48 56.83 57.35 5,654,600 +0.68(+1.20%)
Aug 30, 2007 56.05 56.93 55.93 56.67 4,664,500 +0.35(+0.62%)
Aug 29, 2007 56.14 56.37 55.64 56.32 5,931,500 +0.22(+0.39%)
Aug 28, 2007 56.27 56.50 55.83 56.10 5,497,400 -0.29(-0.51%)
Aug 27, 2007 56.42 56.63 56.31 56.39 3,104,400 -0.22(-0.39%)
Aug 24, 2007 55.92 56.61 55.50 56.61 5,599,500 +0.74(+1.32%)
Aug 23, 2007 55.98 56.00 55.55 55.87 2,757,700 +0.13(+0.23%)
Aug 22, 2007 55.79 55.84 55.02 55.74 4,695,700 +0.46(+0.83%)
Aug 21, 2007 55.49 55.63 54.80 55.28 4,815,500 -0.35(-0.63%)
Aug 20, 2007 55.79 56.00 54.91 55.63 4,859,100 -0.18(-0.32%)
Aug 17, 2007 55.52 56.06 54.87 55.81 6,827,500 +0.98(+1.79%)
Aug 16, 2007 55.18 55.14 53.68 54.83 8,893,600 -0.35(-0.63%)
Aug 15, 2007 55.45 56.04 54.90 55.18 4,974,550 -0.26(-0.47%)
Aug 14, 2007 57.05 57.05 55.21 55.44 5,378,850 -1.49(-2.62%)
Aug 13, 2007 56.70 57.20 56.30 56.93 3,897,800 -0.23(-0.40%)
Aug 10, 2007 58.37 58.60 56.81 57.16 8,040,733 -0.69(-1.19%)
Aug 09, 2007 58.22 59.02 57.55 57.85 8,511,784 -0.55(-0.94%)
Aug 08, 2007 56.79 58.43 56.60 58.40 6,724,192 +1.88(+3.33%)
Aug 07, 2007 55.84 57.33 55.82 56.52 7,510,007 +0.30(+0.53%)
Aug 06, 2007 54.27 56.27 54.13 56.22 7,399,994 +1.72(+3.16%)
Aug 03, 2007 54.92 55.05 54.35 54.50 5,586,149 -0.10(-0.18%)
Aug 02, 2007 54.23 54.92 54.07 54.60 5,113,384 +0.40(+0.74%)
Aug 01, 2007 53.60 54.73 53.53 54.20 6,246,322 +0.11(+0.20%)
Jul 31, 2007 55.20 55.25 53.97 54.09 8,272,847 -0.68(-1.24%)
Jul 30, 2007 54.94 55.06 54.25 54.77 5,848,089 -0.25(-0.45%)
Jul 27, 2007 56.49 56.60 55.01 55.02 6,353,731 -1.68(-2.96%)
Jul 26, 2007 57.90 58.19 56.44 56.70 8,365,353 -1.74(-2.98%)
Jul 25, 2007 57.00 58.74 57.00 58.44 7,315,471 +1.27(+2.22%)
Jul 24, 2007 58.11 58.94 57.15 57.17 10,908,493 +0.00(+0.00%)
Jul 23, 2007 56.42 57.27 56.30 57.17 5,888,095 +1.14(+2.03%)
Jul 20, 2007 55.76 56.54 55.76 56.03 6,857,900 -0.35(-0.62%)
Jul 19, 2007 56.21 56.49 55.81 56.38 4,700,756 +0.33(+0.59%)
Jul 18, 2007 56.20 56.25 55.76 56.05 5,418,229 -0.35(-0.62%)
Jul 17, 2007 56.66 56.80 56.20 56.40 4,295,790 -0.49(-0.86%)
Jul 16, 2007 56.64 57.31 56.64 56.89 3,603,200 -0.03(-0.05%)
Jul 13, 2007 57.10 57.15 56.53 56.92 2,894,038 +0.13(+0.23%)
Jul 12, 2007 55.80 56.91 55.64 56.79 4,292,950 +1.03(+1.85%)
Jul 11, 2007 55.29 55.82 55.15 55.76 3,505,200 +0.32(+0.58%)
Jul 10, 2007 55.70 56.05 55.42 55.44 4,202,000 -0.60(-1.07%)
Jul 09, 2007 56.78 56.88 55.99 56.04 5,284,149 -0.60(-1.06%)
Jul 06, 2007 56.66 56.76 56.20 56.64 3,312,100 +0.08(+0.14%)
Jul 05, 2007 56.82 56.96 56.41 56.56 2,675,608 -0.23(-0.41%)
Jul 03, 2007 56.97 57.00 56.55 56.79 1,495,678 +0.06(+0.11%)
Jul 02, 2007 56.24 56.73 56.10 56.73 3,611,050 +0.85(+1.52%)
Jun 29, 2007 56.18 56.41 55.52 55.88 4,410,311 -0.30(-0.53%)
Jun 28, 2007 56.37 56.70 56.10 56.18 3,416,770 -0.14(-0.25%)
Jun 27, 2007 55.41 56.40 55.40 56.32 5,099,483 +0.45(+0.81%)
Jun 26, 2007 55.48 56.08 55.38 55.87 4,988,026 +0.39(+0.70%)
Jun 25, 2007 56.24 56.35 55.30 55.48 5,931,296 -0.32(-0.57%)
Jun 22, 2007 56.66 56.77 55.58 55.80 5,704,263 -1.01(-1.78%)
Jun 21, 2007 56.77 56.94 56.10 56.81 4,106,985 +0.04(+0.07%)
Jun 20, 2007 57.58 57.93 56.69 56.77 4,926,500 -0.98(-1.70%)
Jun 19, 2007 57.51 57.90 57.40 57.75 4,120,700 +0.34(+0.59%)
Jun 18, 2007 57.72 58.00 57.22 57.41 3,045,300 -0.31(-0.54%)
Jun 15, 2007 58.00 58.27 57.51 57.72 4,939,200 +0.34(+0.59%)
Jun 14, 2007 57.05 57.77 56.80 57.38 4,830,200 +0.44(+0.77%)
Jun 13, 2007 56.94 57.32 56.38 56.94 5,704,600 +0.16(+0.28%)
Jun 12, 2007 56.88 57.28 56.59 56.78 4,327,800 -0.53(-0.92%)
Jun 11, 2007 57.07 57.68 56.79 57.31 4,939,053 +0.29(+0.51%)
Jun 08, 2007 56.81 57.15 56.40 57.02 6,994,900 +0.09(+0.16%)
Jun 07, 2007 58.09 58.16 56.71 56.93 12,169,371 -1.36(-2.33%)
Jun 06, 2007 59.40 59.19 58.15 58.29 5,925,626 -0.71(-1.20%)
Jun 05, 2007 59.18 59.21 58.73 59.00 5,278,498 -0.16(-0.27%)
Jun 04, 2007 58.94 59.23 58.74 59.16 4,873,700 +0.22(+0.37%)
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.