Skip to main content

Eli Lilly (NY: LLY )

789.38 +11.21 (+1.44%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 40.48 40.54 39.98 40.05 7,510,347 -0.43(-1.05%)
Apr 29, 2003 40.20 40.76 40.20 40.48 4,027,634 +0.29(+0.72%)
Apr 28, 2003 39.60 40.44 39.39 40.19 4,005,805 +0.48(+1.20%)
Apr 25, 2003 40.29 40.50 39.41 39.72 6,069,016 -0.48(-1.20%)
Apr 24, 2003 39.25 40.53 39.10 40.20 7,510,029 +0.97(+2.48%)
Apr 23, 2003 38.85 39.44 38.75 39.23 5,969,432 +0.76(+1.97%)
Apr 22, 2003 37.32 38.60 37.32 38.47 6,330,004 +1.14(+3.06%)
Apr 21, 2003 36.40 37.55 36.40 37.32 5,783,331 +0.68(+1.87%)
Apr 17, 2003 36.50 36.84 36.44 36.64 4,026,997 +0.09(+0.24%)
Apr 16, 2003 37.39 37.44 36.40 36.55 4,272,530 -0.52(-1.41%)
Apr 15, 2003 37.40 37.50 36.72 37.07 3,946,214 -0.27(-0.72%)
Apr 14, 2003 36.50 37.47 36.48 37.34 4,029,068 +0.72(+1.95%)
Apr 11, 2003 37.45 37.53 36.38 36.63 5,633,239 -0.82(-2.20%)
Apr 10, 2003 37.31 37.56 36.97 37.45 3,230,329 +0.26(+0.69%)
Apr 09, 2003 36.94 38.28 36.94 37.19 3,962,785 -0.34(-0.90%)
Apr 08, 2003 37.72 38.00 37.34 37.53 3,486,378 -0.01(-0.02%)
Apr 07, 2003 38.75 39.42 37.46 37.54 6,069,653 -0.90(-2.35%)
Apr 04, 2003 38.10 38.56 38.03 38.44 4,503,563 +0.47(+1.24%)
Apr 03, 2003 37.62 38.18 37.42 37.97 4,660,666 +0.56(+1.49%)
Apr 02, 2003 36.84 37.66 36.81 37.41 4,276,354 +0.80(+2.19%)
Apr 01, 2003 36.12 36.65 35.60 36.61 3,921,199 +0.74(+2.06%)
Mar 31, 2003 36.28 36.50 35.64 35.87 3,417,546 -0.76(-2.07%)
Mar 28, 2003 36.20 36.65 35.93 36.63 3,924,864 +0.09(+0.26%)
Mar 27, 2003 35.71 36.78 35.68 36.53 3,775,568 +0.41(+1.13%)
Mar 26, 2003 36.62 36.68 36.06 36.13 28,106,444 -0.36(-1.00%)
Mar 25, 2003 35.37 37.00 35.37 36.49 4,458,631 +0.90(+2.54%)
Mar 24, 2003 36.53 36.53 35.50 35.59 3,414,996 -0.94(-2.58%)
Mar 21, 2003 36.09 36.65 35.68 36.53 5,892,474 +0.99(+2.77%)
Mar 20, 2003 35.65 35.77 34.96 35.54 4,690,940 -0.11(-0.30%)
Mar 19, 2003 35.30 35.77 34.96 35.65 4,136,140 +0.51(+1.46%)
Mar 18, 2003 34.71 35.40 34.61 35.13 4,305,352 +0.43(+1.23%)
Mar 17, 2003 33.51 34.77 33.14 34.71 8,529,445 +0.83(+2.45%)
Mar 14, 2003 34.54 34.67 33.70 33.88 5,797,193 -0.79(-2.28%)
Mar 13, 2003 34.08 34.71 33.53 34.67 5,674,028 +0.75(+2.22%)
Mar 12, 2003 33.71 33.92 33.12 33.92 5,206,703 +0.21(+0.63%)
Mar 11, 2003 35.15 35.15 33.58 33.70 7,727,838 -1.44(-4.11%)
Mar 10, 2003 35.67 35.67 35.01 35.15 3,230,010 -0.62(-1.72%)
Mar 07, 2003 34.71 35.89 34.64 35.76 4,801,836 +0.65(+1.84%)
Mar 06, 2003 35.46 35.77 35.12 35.12 4,612,707 -0.66(-1.84%)
Mar 05, 2003 35.18 35.96 35.17 35.77 4,443,654 +0.50(+1.42%)
Mar 04, 2003 35.47 35.74 35.16 35.27 3,651,925 -0.25(-0.71%)
Mar 03, 2003 35.62 36.08 35.37 35.52 4,481,575 +0.03(+0.07%)
Feb 28, 2003 35.71 36.05 35.31 35.50 4,622,904 +0.03(+0.09%)
Feb 27, 2003 35.15 35.92 34.96 35.47 5,109,190 +0.58(+1.67%)
Feb 26, 2003 35.21 35.97 34.83 34.88 5,196,187 -0.24(-0.68%)
Feb 25, 2003 35.15 35.27 34.58 35.12 5,242,871 -0.45(-1.25%)
Feb 24, 2003 36.08 36.08 35.45 35.57 3,991,943 -0.51(-1.41%)
Feb 21, 2003 36.06 36.21 35.15 36.08 6,091,801 +0.40(+1.11%)
Feb 20, 2003 36.87 36.87 35.68 35.68 3,885,030 -0.82(-2.24%)
Feb 19, 2003 36.43 36.77 36.16 36.50 4,769,491 +0.21(+0.57%)
Feb 18, 2003 36.09 36.53 36.09 36.29 5,860,130 +0.68(+1.92%)
Feb 14, 2003 35.97 36.40 35.31 35.60 5,551,182 -0.35(-0.98%)
Feb 13, 2003 36.63 36.78 35.28 35.96 7,800,494 -1.00(-2.72%)
Feb 12, 2003 37.68 37.78 36.78 36.96 4,343,433 -0.72(-1.92%)
Feb 11, 2003 37.74 38.15 37.56 37.68 4,058,863 -0.06(-0.15%)
Feb 10, 2003 37.66 37.91 36.97 37.74 3,852,048 +0.23(+0.62%)
Feb 07, 2003 38.03 38.13 37.25 37.51 4,663,056 -0.91(-2.37%)
Feb 06, 2003 38.00 38.73 37.78 38.42 3,640,453 +0.44(+1.16%)
Feb 05, 2003 38.39 39.21 37.85 37.98 3,739,718 -0.41(-1.06%)
Feb 04, 2003 38.22 38.41 37.67 38.38 4,712,928 -0.33(-0.84%)
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.