Skip to main content

Eli Lilly (NY: LLY )

787.74 +9.56 (+1.23%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.64 37.64 36.99 37.11 8,282,395 -0.30(-0.81%)
Apr 27, 2007 37.04 37.47 37.02 37.41 4,728,383 -0.08(-0.20%)
Apr 26, 2007 36.95 37.58 36.95 37.49 9,721,149 +0.14(+0.37%)
Apr 25, 2007 37.41 37.42 37.10 37.35 7,418,141 +0.14(+0.39%)
Apr 24, 2007 37.04 37.34 36.97 37.20 8,093,306 -0.22(-0.59%)
Apr 23, 2007 37.79 37.83 37.20 37.42 12,198,981 -0.58(-1.54%)
Apr 20, 2007 37.87 38.28 37.69 38.01 15,343,822 +0.34(+0.90%)
Apr 19, 2007 37.09 37.83 36.81 37.67 15,808,235 +0.55(+1.49%)
Apr 18, 2007 36.75 37.26 36.68 37.12 10,948,559 +0.17(+0.46%)
Apr 17, 2007 36.65 37.09 36.62 36.95 14,784,367 +0.29(+0.80%)
Apr 16, 2007 36.21 36.70 35.78 36.65 17,140,700 +0.95(+2.67%)
Apr 13, 2007 35.30 35.77 35.27 35.70 10,332,966 +0.59(+1.68%)
Apr 12, 2007 34.90 35.20 34.83 35.11 6,376,880 +0.22(+0.63%)
Apr 11, 2007 34.97 34.98 34.70 34.89 6,020,287 -0.06(-0.16%)
Apr 10, 2007 34.78 34.98 34.73 34.95 4,756,394 +0.06(+0.18%)
Apr 09, 2007 34.79 34.98 34.69 34.88 3,657,352 +0.06(+0.18%)
Apr 05, 2007 34.61 34.91 34.56 34.82 4,775,195 +0.20(+0.58%)
Apr 04, 2007 34.30 34.67 34.20 34.62 6,924,572 +0.26(+0.75%)
Apr 03, 2007 33.99 34.47 33.96 34.36 6,864,409 +0.23(+0.66%)
Apr 02, 2007 33.87 34.20 33.83 34.14 9,593,953 +0.43(+1.27%)
Mar 30, 2007 33.58 33.94 33.39 33.71 5,940,000 +0.19(+0.56%)
Mar 29, 2007 33.39 33.60 33.09 33.52 8,497,260 +0.25(+0.75%)
Mar 28, 2007 33.44 33.48 33.03 33.27 8,695,949 -0.16(-0.49%)
Mar 27, 2007 33.51 33.64 33.30 33.43 7,247,128 -0.28(-0.82%)
Mar 26, 2007 33.57 33.87 33.39 33.71 8,295,384 -0.06(-0.19%)
Mar 23, 2007 33.88 34.03 33.51 33.77 6,303,396 -0.23(-0.66%)
Mar 22, 2007 33.26 34.07 33.26 34.00 6,739,332 +0.22(+0.65%)
Mar 21, 2007 33.04 33.83 33.04 33.78 10,624,626 +0.66(+1.99%)
Mar 20, 2007 33.01 33.19 32.87 33.12 5,628,140 +0.06(+0.17%)
Mar 19, 2007 32.78 33.09 32.71 33.06 5,202,640 +0.31(+0.96%)
Mar 16, 2007 32.73 32.90 32.50 32.75 9,849,683 +0.08(+0.25%)
Mar 15, 2007 32.48 32.69 32.34 32.67 6,006,238 +0.09(+0.29%)
Mar 14, 2007 32.80 32.82 32.23 32.57 8,513,034 -0.11(-0.33%)
Mar 13, 2007 33.14 33.19 32.64 32.68 8,655,319 -0.46(-1.38%)
Mar 12, 2007 32.89 33.29 32.79 33.14 5,804,841 +0.13(+0.40%)
Mar 09, 2007 32.98 33.21 32.87 33.01 8,048,895 +0.14(+0.44%)
Mar 08, 2007 32.70 32.88 32.64 32.86 5,252,431 +0.31(+0.96%)
Mar 07, 2007 32.68 32.91 32.42 32.55 7,719,074 -0.23(-0.71%)
Mar 06, 2007 32.48 32.81 32.36 32.78 8,053,197 +0.38(+1.16%)
Mar 05, 2007 32.31 32.70 32.14 32.40 12,050,240 -0.09(-0.27%)
Mar 02, 2007 32.72 32.76 32.45 32.49 10,416,114 -0.30(-0.92%)
Mar 01, 2007 32.64 32.96 32.57 32.79 9,976,405 -0.21(-0.65%)
Feb 28, 2007 33.59 33.59 32.82 33.01 12,240,802 -0.26(-0.77%)
Feb 27, 2007 33.71 34.22 33.00 33.26 12,864,115 -0.88(-2.57%)
Feb 26, 2007 34.18 34.31 34.05 34.14 6,130,872 +0.12(+0.35%)
Feb 23, 2007 33.89 34.12 33.73 34.02 5,386,272 +0.04(+0.13%)
Feb 22, 2007 34.27 34.27 33.90 33.98 5,328,274 -0.24(-0.70%)
Feb 21, 2007 34.30 34.39 34.12 34.22 5,370,497 -0.26(-0.76%)
Feb 20, 2007 34.54 34.64 34.37 34.48 4,425,649 -0.03(-0.09%)
Feb 16, 2007 34.37 34.54 34.25 34.51 5,865,069 +0.02(+0.05%)
Feb 15, 2007 34.42 34.59 34.36 34.49 4,926,594 +0.06(+0.18%)
Feb 14, 2007 34.12 34.45 34.04 34.43 6,012,470 +0.36(+1.07%)
Feb 13, 2007 34.14 34.20 33.92 34.07 5,348,071 -0.08(-0.24%)
Feb 12, 2007 34.36 34.36 34.04 34.15 5,258,706 +0.11(+0.33%)
Feb 09, 2007 34.02 34.33 33.96 34.04 5,722,625 +0.01(+0.04%)
Feb 08, 2007 33.92 34.34 33.92 34.02 4,978,537 -0.13(-0.39%)
Feb 07, 2007 34.33 34.38 34.10 34.15 7,455,377 -0.14(-0.40%)
Feb 06, 2007 34.27 34.41 34.14 34.29 7,148,023 -0.02(-0.06%)
Feb 05, 2007 34.16 34.34 33.91 34.31 8,110,876 +0.04(+0.13%)
Feb 02, 2007 34.32 34.38 34.12 34.27 7,924,296 -0.11(-0.31%)
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.