Eli Lilly (NY: LLY )

243.72 USD +1.41 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 82.76 83.10 81.72 81.94 3,852,991 -0.71(-0.86%)
Oct 30, 2017 83.76 83.76 82.43 82.65 4,667,838 -1.21(-1.44%)
Oct 27, 2017 84.07 84.81 83.59 83.86 2,892,945 -0.30(-0.36%)
Oct 26, 2017 84.67 85.11 83.99 84.16 3,821,069 -0.69(-0.81%)
Oct 25, 2017 85.91 86.37 84.68 84.85 3,916,037 -0.32(-0.38%)
Oct 24, 2017 87.42 88.33 83.75 85.17 8,696,010 -2.01(-2.31%)
Oct 23, 2017 87.47 88.19 87.12 87.18 4,909,716 -0.05(-0.06%)
Oct 20, 2017 86.52 87.38 86.33 87.23 3,223,192 +0.87(+1.01%)
Oct 19, 2017 85.69 86.38 85.51 86.36 3,233,622 +0.63(+0.73%)
Oct 18, 2017 86.33 86.56 85.52 85.73 4,002,151 -0.33(-0.38%)
Oct 17, 2017 85.94 86.50 85.42 86.06 3,643,748 +0.11(+0.13%)
Oct 16, 2017 86.48 86.74 85.78 85.95 3,800,678 -0.60(-0.69%)
Oct 13, 2017 86.40 86.70 85.71 86.55 3,027,228 +0.12(+0.14%)
Oct 12, 2017 86.10 86.45 85.91 86.43 1,941,143 +0.37(+0.43%)
Oct 11, 2017 86.35 86.66 85.46 86.06 3,433,194 -0.10(-0.12%)
Oct 10, 2017 85.38 86.70 85.25 86.16 4,943,660 -0.89(-1.02%)
Oct 09, 2017 87.14 87.28 86.46 87.05 1,701,368 -0.03(-0.03%)
Oct 06, 2017 87.31 87.49 86.64 87.08 2,297,204 -0.57(-0.65%)
Oct 05, 2017 86.77 89.09 86.39 87.65 5,220,959 +0.69(+0.79%)
Oct 04, 2017 86.50 87.16 86.28 86.96 2,317,698 +0.51(+0.59%)
Oct 03, 2017 86.24 86.56 85.93 86.45 2,128,845 +0.10(+0.12%)
Oct 02, 2017 85.78 86.68 85.74 86.35 3,070,984 +0.81(+0.95%)
Sep 29, 2017 85.17 85.61 84.39 85.54 3,506,102 +0.54(+0.64%)
Sep 28, 2017 84.59 85.58 84.15 85.00 2,840,987 +0.35(+0.41%)
Sep 27, 2017 84.80 84.65 3,085,205 +0.43(+0.51%)
Sep 26, 2017 84.43 85.13 84.01 84.22 2,346,594 -0.42(-0.50%)
Sep 25, 2017 83.87 84.65 83.80 84.64 4,223,490 +0.73(+0.87%)
Sep 22, 2017 83.34 84.03 82.74 83.91 3,148,723 +0.58(+0.70%)
Sep 21, 2017 82.01 83.70 81.88 83.33 4,426,651 +1.31(+1.60%)
Sep 20, 2017 82.06 82.42 81.39 82.02 2,849,924 +0.29(+0.35%)
Sep 19, 2017 82.64 82.84 81.55 81.73 2,259,159 -0.79(-0.96%)
Sep 18, 2017 82.55 82.67 82.07 82.52 2,200,254 +0.08(+0.10%)
Sep 15, 2017 83.30 83.57 82.18 82.44 5,374,504 -0.63(-0.76%)
Sep 14, 2017 82.33 83.99 82.12 83.07 3,370,406 +0.64(+0.78%)
Sep 13, 2017 81.96 82.58 81.88 82.43 2,454,931 +0.26(+0.32%)
Sep 12, 2017 82.73 81.93 82.17 2,566,321 -0.46(-0.56%)
Sep 11, 2017 82.94 83.35 81.77 82.63 4,389,166 -0.29(-0.35%)
Sep 08, 2017 81.61 83.12 81.54 82.92 3,961,293 +1.38(+1.69%)
Sep 07, 2017 80.62 82.75 80.37 81.54 6,249,330 +1.03(+1.28%)
Sep 06, 2017 80.21 80.67 79.96 80.51 2,689,227 +0.69(+0.86%)
Sep 05, 2017 79.47 80.05 79.05 79.82 3,702,643 -0.26(-0.32%)
Sep 01, 2017 81.54 81.71 79.43 80.08 4,345,104 -1.21(-1.49%)
Aug 31, 2017 80.77 81.35 80.34 81.29 3,939,473 +0.80(+0.99%)
Aug 30, 2017 79.10 80.77 78.75 80.49 5,036,911 +1.94(+2.47%)
Aug 29, 2017 78.54 78.84 78.12 78.55 2,154,254 -0.29(-0.37%)
Aug 28, 2017 79.10 79.43 78.63 78.84 1,922,895 +0.05(+0.06%)
Aug 25, 2017 78.96 79.53 78.74 78.79 2,171,482 -0.07(-0.09%)
Aug 24, 2017 78.33 79.24 78.26 78.86 4,188,366 +0.71(+0.91%)
Aug 23, 2017 78.20 78.52 78.05 78.15 1,801,475 -0.11(-0.14%)
Aug 22, 2017 77.53 78.65 77.53 78.26 2,131,886 +0.88(+1.14%)
Aug 21, 2017 77.12 77.64 76.89 77.38 3,638,065 +0.31(+0.40%)
Aug 18, 2017 77.70 77.70 76.94 77.07 4,061,282 -0.73(-0.94%)
Aug 17, 2017 80.40 80.57 77.70 77.80 7,318,204 -2.89(-3.58%)
Aug 16, 2017 82.14 82.20 80.02 80.69 3,970,525 -1.02(-1.25%)
Aug 15, 2017 81.50 82.34 81.50 81.71 1,949,478 +0.22(+0.27%)
Aug 14, 2017 81.34 81.68 81.18 81.49 1,879,619 +0.34(+0.42%)
Aug 11, 2017 81.80 81.97 81.12 81.15 2,446,392 -0.90(-1.10%)
Aug 10, 2017 82.54 82.54 81.66 82.05 3,367,345 -0.52(-0.63%)
Aug 09, 2017 82.13 82.74 81.97 82.57 2,392,098 +0.60(+0.73%)
Aug 08, 2017 81.87 82.72 81.63 81.97 3,292,993 -0.10(-0.12%)
Aug 07, 2017 82.31 82.40 81.72 82.07 2,769,347 -0.24(-0.29%)
Aug 04, 2017 81.90 82.32 81.76 82.31 2,802,610 +0.38(+0.46%)
Aug 03, 2017 81.58 82.28 81.50 81.93 3,688,344 +0.11(+0.13%)
Aug 02, 2017 82.06 82.17 81.07 81.82 4,574,837 -0.55(-0.67%)
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.