Eli Lilly (NY: LLY )

241.96 USD +2.98 (+1.25%)
Streaming Delayed Price Updated: 3:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 36.85 37.86 36.85 37.85 8,586,510 +1.71(+4.73%)
Nov 29, 2011 36.53 36.56 36.00 36.14 5,955,987 -0.13(-0.36%)
Nov 28, 2011 36.38 36.55 36.09 36.27 6,753,281 +0.69(+1.94%)
Nov 25, 2011 35.56 35.69 35.46 35.58 2,364,171 -0.07(-0.20%)
Nov 23, 2011 35.88 35.96 35.62 35.65 3,866,025 -0.49(-1.36%)
Nov 22, 2011 36.36 36.41 36.00 36.14 5,030,792 -0.20(-0.55%)
Nov 21, 2011 36.57 36.75 36.28 36.34 5,887,283 -0.55(-1.49%)
Nov 18, 2011 37.00 37.04 36.65 36.89 5,101,540 +0.08(+0.22%)
Nov 17, 2011 36.90 37.10 36.51 36.81 5,687,490 -0.02(-0.05%)
Nov 16, 2011 37.48 37.48 36.80 36.83 6,152,999 -0.82(-2.18%)
Nov 15, 2011 37.61 37.80 37.36 37.65 4,423,155 +0.00(+0.00%)
Nov 14, 2011 37.62 37.77 37.44 37.65 3,990,900 -0.20(-0.53%)
Nov 11, 2011 37.60 37.92 37.54 37.85 4,408,357 +0.62(+1.67%)
Nov 10, 2011 37.71 37.81 37.18 37.23 8,292,777 -0.62(-1.64%)
Nov 09, 2011 38.53 38.53 37.69 37.85 8,454,742 -1.14(-2.92%)
Nov 08, 2011 38.39 39.04 38.14 38.99 6,425,953 +0.64(+1.67%)
Nov 07, 2011 37.80 38.40 37.64 38.35 26,566,003 +0.41(+1.08%)
Nov 04, 2011 37.97 37.98 37.60 37.94 25,550,947 -0.11(-0.29%)
Nov 03, 2011 37.73 38.12 37.62 38.05 25,756,652 +0.57(+1.52%)
Nov 02, 2011 37.62 37.71 37.25 37.48 5,233,391 +0.26(+0.70%)
Nov 01, 2011 36.78 37.74 36.65 37.22 10,500,324 +0.06(+0.16%)
Oct 31, 2011 37.95 38.15 37.15 37.16 10,767,234 -1.12(-2.93%)
Oct 28, 2011 38.08 38.36 37.93 38.28 5,430,055 +0.41(+1.08%)
Oct 27, 2011 38.41 38.43 37.74 37.87 9,120,112 +0.37(+0.99%)
Oct 26, 2011 37.78 37.79 37.16 37.50 7,208,110 +0.08(+0.21%)
Oct 25, 2011 38.06 38.20 37.33 37.42 6,203,408 -0.77(-2.02%)
Oct 24, 2011 37.93 38.27 37.85 38.19 6,443,682 +0.12(+0.32%)
Oct 21, 2011 38.45 38.75 37.74 38.07 11,893,335 -0.54(-1.40%)
Oct 20, 2011 38.52 38.86 38.02 38.61 8,611,768 -0.09(-0.23%)
Oct 19, 2011 38.67 38.98 38.45 38.70 6,661,931 +0.21(+0.55%)
Oct 18, 2011 37.89 38.75 37.71 38.49 5,550,325 +0.52(+1.37%)
Oct 17, 2011 38.13 38.38 37.89 37.97 6,212,929 -0.32(-0.84%)
Oct 14, 2011 38.32 38.37 38.12 38.29 4,710,204 +0.29(+0.76%)
Oct 13, 2011 37.90 38.14 37.43 38.00 5,860,908 +0.39(+1.04%)
Oct 12, 2011 37.72 38.10 37.54 37.61 9,029,260 -0.09(-0.24%)
Oct 11, 2011 38.17 38.26 37.69 37.70 8,756,683 -0.71(-1.85%)
Oct 10, 2011 38.36 38.73 38.18 38.41 5,479,977 +0.49(+1.29%)
Oct 07, 2011 37.54 38.25 37.37 37.92 9,975,757 +0.69(+1.85%)
Oct 06, 2011 37.03 37.28 36.96 37.23 6,733,288 +0.20(+0.54%)
Oct 05, 2011 36.78 37.12 36.44 37.03 6,679,596 +0.30(+0.82%)
Oct 04, 2011 35.92 36.73 35.69 36.73 10,297,217 +0.40(+1.10%)
Oct 03, 2011 37.00 37.61 36.33 36.33 10,378,692 -0.64(-1.73%)
Sep 30, 2011 36.96 37.50 36.88 36.97 7,369,994 -0.28(-0.75%)
Sep 29, 2011 37.67 38.00 36.82 37.25 13,519,475 +0.01(+0.03%)
Sep 28, 2011 37.11 37.84 37.11 37.24 7,820,880 +0.06(+0.16%)
Sep 27, 2011 37.19 37.65 36.93 37.18 7,601,599 +0.54(+1.47%)
Sep 26, 2011 36.40 36.67 36.15 36.64 15,018,653 +0.57(+1.58%)
Sep 23, 2011 36.40 36.55 35.75 36.07 11,861,851 -0.49(-1.34%)
Sep 22, 2011 36.46 36.70 36.10 36.56 9,340,643 -0.55(-1.48%)
Sep 21, 2011 37.94 38.21 37.10 37.11 7,545,134 -0.76(-2.01%)
Sep 20, 2011 37.59 38.36 37.40 37.87 6,242,301 +0.35(+0.93%)
Sep 19, 2011 37.27 37.66 37.07 37.52 5,706,640 -0.29(-0.77%)
Sep 16, 2011 37.83 37.85 37.34 37.81 7,975,642 +0.37(+0.99%)
Sep 15, 2011 37.61 37.61 36.93 37.44 8,448,477 +0.27(+0.73%)
Sep 14, 2011 36.82 37.54 36.55 37.17 9,021,245 +0.47(+1.28%)
Sep 13, 2011 36.00 36.78 35.90 36.70 7,568,328 +0.66(+1.83%)
Sep 12, 2011 35.88 36.08 35.44 36.04 6,808,204 -0.09(-0.25%)
Sep 09, 2011 36.99 37.10 35.98 36.13 9,365,005 -0.88(-2.38%)
Sep 08, 2011 36.89 37.44 36.65 37.01 6,645,254 +0.07(+0.19%)
Sep 07, 2011 36.60 36.99 36.46 36.94 6,053,156 +0.71(+1.96%)
Sep 06, 2011 35.70 36.38 35.53 36.23 7,617,423 -0.21(-0.58%)
Sep 02, 2011 36.57 36.92 36.36 36.44 7,199,399 -0.69(-1.86%)
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.