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 (%)
Nov 30, 2006 53.94 54.21 53.45 53.59 4,881,900 -0.45(-0.83%)
Nov 29, 2006 53.94 54.34 53.75 54.04 3,561,100 +0.32(+0.60%)
Nov 28, 2006 53.38 54.27 53.38 53.72 4,695,900 +0.14(+0.26%)
Nov 27, 2006 53.81 54.06 53.39 53.58 4,973,300 -0.32(-0.59%)
Nov 24, 2006 53.90 54.29 53.78 53.90 1,668,000 -0.13(-0.24%)
Nov 22, 2006 53.85 54.25 53.80 54.03 3,452,500 -0.02(-0.04%)
Nov 21, 2006 54.16 54.38 53.65 54.05 5,901,500 -0.33(-0.61%)
Nov 20, 2006 54.25 54.59 53.93 54.38 4,203,900 -0.17(-0.31%)
Nov 17, 2006 54.56 55.00 54.30 54.55 6,100,500 -0.01(-0.02%)
Nov 16, 2006 53.70 54.80 53.70 54.56 5,852,800 +0.19(+0.35%)
Nov 15, 2006 54.00 54.58 53.81 54.37 6,522,900 +0.52(+0.97%)
Nov 14, 2006 54.23 54.23 53.36 53.85 7,396,500 -0.21(-0.39%)
Nov 13, 2006 53.87 54.44 53.61 54.06 5,647,000 -0.08(-0.15%)
Nov 10, 2006 54.87 55.09 53.94 54.14 5,895,200 -0.73(-1.33%)
Nov 09, 2006 56.31 56.35 54.59 54.87 11,254,400 -1.61(-2.85%)
Nov 08, 2006 56.45 56.71 55.72 56.48 5,708,300 -0.50(-0.88%)
Nov 07, 2006 56.75 57.48 56.52 56.98 5,023,700 +0.31(+0.55%)
Nov 06, 2006 56.08 56.71 55.89 56.67 3,601,000 +0.59(+1.05%)
Nov 03, 2006 56.20 56.44 55.95 56.08 3,160,700 -0.29(-0.51%)
Nov 02, 2006 56.00 56.64 55.95 56.37 5,291,100 +0.38(+0.68%)
Nov 01, 2006 56.25 56.34 55.64 55.99 5,348,100 -0.02(-0.04%)
Oct 31, 2006 56.59 56.66 55.94 56.01 3,848,900 -0.31(-0.55%)
Oct 30, 2006 56.91 57.12 56.30 56.32 3,780,700 -0.71(-1.24%)
Oct 27, 2006 56.90 57.35 56.59 57.03 4,214,000 -0.26(-0.45%)
Oct 26, 2006 57.49 57.75 56.81 57.29 3,936,400 -0.20(-0.35%)
Oct 25, 2006 57.74 57.90 57.27 57.49 3,309,300 -0.29(-0.50%)
Oct 24, 2006 57.55 57.83 57.38 57.78 3,748,200 -0.13(-0.22%)
Oct 23, 2006 56.87 58.05 56.75 57.91 3,885,100 +0.67(+1.17%)
Oct 20, 2006 57.46 57.52 56.52 57.24 4,776,100 -0.25(-0.43%)
Oct 19, 2006 58.22 58.22 56.82 57.49 6,121,600 -0.76(-1.30%)
Oct 18, 2006 57.74 58.48 57.68 58.25 4,699,800 +0.70(+1.22%)
Oct 17, 2006 57.46 58.00 57.02 57.55 3,237,000 -0.11(-0.19%)
Oct 16, 2006 57.37 57.83 57.25 57.66 2,493,300 +0.29(+0.51%)
Oct 13, 2006 57.23 57.45 57.02 57.37 2,776,600 -0.18(-0.31%)
Oct 12, 2006 57.06 57.75 57.00 57.55 4,319,400 +0.49(+0.86%)
Oct 11, 2006 57.08 57.24 56.73 57.06 3,794,300 -0.19(-0.33%)
Oct 10, 2006 57.39 57.56 56.82 57.25 2,821,600 -0.26(-0.45%)
Oct 09, 2006 57.56 57.73 57.28 57.51 1,518,000 -0.05(-0.09%)
Oct 06, 2006 57.46 57.68 57.08 57.56 3,339,200 -0.20(-0.35%)
Oct 05, 2006 57.60 57.90 57.19 57.76 3,671,800 +0.16(+0.28%)
Oct 04, 2006 56.50 57.94 56.50 57.60 6,750,400 +0.91(+1.61%)
Oct 03, 2006 56.80 57.24 56.56 56.69 2,891,200 -0.10(-0.18%)
Oct 02, 2006 56.81 57.14 56.51 56.79 3,143,500 -0.21(-0.37%)
Sep 29, 2006 56.00 57.25 55.78 57.00 6,465,300 -0.32(-0.56%)
Sep 28, 2006 57.31 57.35 56.73 57.32 2,709,900 +0.31(+0.54%)
Sep 27, 2006 56.62 57.20 56.59 57.01 3,003,700 +0.16(+0.28%)
Sep 26, 2006 56.70 57.06 56.20 56.85 4,049,900 +0.27(+0.48%)
Sep 25, 2006 56.10 56.83 55.73 56.58 4,091,400 +0.65(+1.16%)
Sep 22, 2006 55.70 55.99 55.40 55.93 2,513,100 -0.04(-0.07%)
Sep 21, 2006 55.75 56.61 55.81 55.97 4,653,100 +0.22(+0.39%)
Sep 20, 2006 55.40 56.05 55.08 55.75 4,909,800 +0.73(+1.33%)
Sep 19, 2006 55.30 55.30 54.70 55.02 3,144,800 -0.13(-0.24%)
Sep 18, 2006 55.14 55.36 54.78 55.15 4,754,500 +0.35(+0.64%)
Sep 15, 2006 55.24 55.49 54.47 54.80 18,261,400 -0.19(-0.35%)
Sep 14, 2006 54.80 55.18 54.80 54.99 4,584,300 -0.22(-0.40%)
Sep 13, 2006 55.39 55.63 54.90 55.21 4,589,700 +0.06(+0.11%)
Sep 12, 2006 54.85 55.56 54.71 55.15 7,589,300 +0.89(+1.64%)
Sep 11, 2006 54.90 55.22 53.97 54.26 7,760,100 -1.00(-1.81%)
Sep 08, 2006 50.20 55.52 54.65 55.26 2,339,300 +0.39(+0.71%)
Sep 07, 2006 55.38 55.44 54.72 54.87 2,068,700 -0.51(-0.92%)
Sep 06, 2006 55.72 55.53 54.96 55.38 2,813,900 -0.34(-0.61%)
Sep 05, 2006 56.22 56.24 55.43 55.72 2,510,300 -0.28(-0.50%)
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.