Eli Lilly (NY: LLY )

243.75 USD +2.58 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 53.55 54.48 53.55 54.20 4,206,284 +0.51(+0.95%)
Jan 31, 2013 54.07 54.16 53.21 53.69 5,123,225 -0.46(-0.85%)
Jan 30, 2013 54.23 54.78 53.99 54.15 6,318,183 -0.17(-0.31%)
Jan 29, 2013 52.76 54.87 52.76 54.32 11,004,289 +1.68(+3.19%)
Jan 28, 2013 53.12 53.25 52.46 52.64 8,054,152 -0.57(-1.07%)
Jan 25, 2013 53.17 53.67 53.09 53.21 6,029,046 +0.05(+0.09%)
Jan 24, 2013 52.60 53.26 52.60 53.16 6,719,077 +0.76(+1.45%)
Jan 23, 2013 52.75 52.96 52.20 52.40 10,413,725 -1.04(-1.95%)
Jan 22, 2013 53.72 53.77 53.12 53.44 6,079,262 -0.33(-0.61%)
Jan 18, 2013 53.31 53.77 52.93 53.77 6,558,047 +0.44(+0.83%)
Jan 17, 2013 52.61 53.47 52.52 53.33 4,882,118 +0.40(+0.76%)
Jan 16, 2013 53.17 53.31 52.72 52.93 4,467,021 -0.36(-0.68%)
Jan 15, 2013 52.66 53.36 52.65 53.29 5,915,527 +0.49(+0.93%)
Jan 14, 2013 53.20 53.42 52.75 52.80 6,286,082 -0.31(-0.58%)
Jan 11, 2013 53.36 53.40 52.96 53.11 5,126,462 -0.14(-0.26%)
Jan 10, 2013 53.25 53.53 52.87 53.25 6,324,303 +0.28(+0.53%)
Jan 09, 2013 52.19 53.06 52.00 52.97 7,267,374 +1.09(+2.10%)
Jan 08, 2013 51.42 52.02 51.28 51.88 5,247,234 +0.39(+0.76%)
Jan 07, 2013 51.31 51.90 51.01 51.49 6,989,189 -0.07(-0.14%)
Jan 04, 2013 51.06 51.90 50.69 51.56 13,587,954 +1.84(+3.70%)
Jan 03, 2013 49.52 49.85 49.21 49.72 7,448,246 +0.21(+0.42%)
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.