Skip to main content

Eli Lilly (NY: LLY )

791.45 +13.27 (+1.71%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.90 25.42 24.72 25.27 7,544,533 +0.38(+1.51%)
Dec 30, 2008 24.29 24.96 24.29 24.90 7,558,074 +0.75(+3.09%)
Dec 29, 2008 23.90 24.16 23.62 24.15 6,391,239 +0.31(+1.32%)
Dec 26, 2008 23.82 23.91 23.73 23.84 2,571,679 +0.11(+0.48%)
Dec 24, 2008 23.85 23.90 23.54 23.72 1,972,006 +0.19(+0.83%)
Dec 23, 2008 23.89 24.16 23.48 23.53 6,752,203 +0.09(+0.40%)
Dec 22, 2008 23.97 24.16 22.99 23.44 8,048,202 -0.58(-2.40%)
Dec 19, 2008 23.83 24.33 23.22 24.01 16,335,574 +0.87(+3.77%)
Dec 18, 2008 23.35 23.80 22.90 23.14 10,595,602 -0.04(-0.19%)
Dec 17, 2008 23.04 23.42 22.76 23.18 8,323,409 -0.17(-0.73%)
Dec 16, 2008 22.37 23.44 22.31 23.35 9,808,355 +1.19(+5.35%)
Dec 15, 2008 22.85 23.00 21.90 22.17 9,127,362 -0.68(-2.99%)
Dec 12, 2008 21.85 22.91 21.72 22.85 10,575,526 +0.50(+2.22%)
Dec 11, 2008 22.53 22.96 22.09 22.36 12,785,532 +0.38(+1.74%)
Dec 10, 2008 21.92 22.33 21.74 21.97 7,734,339 +0.28(+1.27%)
Dec 09, 2008 21.59 22.03 21.55 21.70 7,124,770 -0.18(-0.83%)
Dec 08, 2008 22.39 22.50 21.53 21.88 10,970,065 -0.05(-0.23%)
Dec 05, 2008 21.14 22.12 20.44 21.93 12,063,123 +0.66(+3.10%)
Dec 04, 2008 21.68 21.89 21.06 21.27 10,924,619 -0.68(-3.09%)
Dec 03, 2008 21.07 22.02 20.10 21.95 12,364,254 +1.12(+5.36%)
Dec 02, 2008 19.79 20.89 19.77 20.83 10,863,196 +1.30(+6.65%)
Dec 01, 2008 20.91 20.96 19.22 19.53 10,079,895 -1.90(-8.87%)
Nov 28, 2008 20.75 21.65 20.75 21.43 4,359,762 +0.80(+3.89%)
Nov 26, 2008 20.35 20.67 19.98 20.63 9,379,501 +0.04(+0.21%)
Nov 25, 2008 20.65 20.94 19.98 20.59 10,349,435 +0.45(+2.24%)
Nov 24, 2008 19.39 20.56 19.15 20.13 12,500,016 +1.04(+5.42%)
Nov 21, 2008 18.97 19.19 17.96 19.10 15,849,804 +0.33(+1.74%)
Nov 20, 2008 19.60 20.24 18.57 18.77 12,693,487 -0.94(-4.78%)
Nov 19, 2008 20.81 21.32 19.52 19.71 11,413,855 -1.21(-5.79%)
Nov 18, 2008 20.65 20.92 19.79 20.92 10,486,135 +0.76(+3.77%)
Nov 17, 2008 19.90 20.67 19.77 20.17 10,260,025 +0.04(+0.22%)
Nov 14, 2008 20.57 21.27 20.11 20.12 0 -1.29(-6.04%)
Nov 13, 2008 20.23 21.65 19.93 21.41 20,775,658 +1.34(+6.66%)
Nov 12, 2008 20.87 20.97 19.99 20.08 9,816,037 -1.24(-5.83%)
Nov 11, 2008 21.72 22.12 21.11 21.32 7,906,134 -0.56(-2.58%)
Nov 10, 2008 21.82 22.28 21.60 21.88 9,252,339 +0.42(+1.96%)
Nov 07, 2008 20.64 21.57 20.64 21.46 6,411,350 +0.83(+4.05%)
Nov 06, 2008 21.27 21.45 20.46 20.63 10,272,598 -0.56(-2.64%)
Nov 05, 2008 21.80 22.24 21.06 21.19 9,334,260 -0.87(-3.95%)
Nov 04, 2008 21.81 22.37 21.12 22.06 12,411,101 +0.72(+3.35%)
Nov 03, 2008 21.61 21.68 21.05 21.35 7,651,026 +0.12(+0.56%)
Oct 31, 2008 20.48 21.68 20.48 21.23 10,953,741 +0.62(+3.02%)
Oct 30, 2008 20.69 20.77 20.25 20.60 11,732,020 +0.50(+2.50%)
Oct 29, 2008 20.91 21.13 19.98 20.10 14,627,087 -0.85(-4.04%)
Oct 28, 2008 19.50 21.01 18.77 20.95 13,280,247 +1.87(+9.80%)
Oct 27, 2008 19.64 20.46 19.08 19.08 11,992,907 -0.83(-4.19%)
Oct 24, 2008 20.08 20.59 19.54 19.91 11,510,669 -1.10(-5.23%)
Oct 23, 2008 21.33 21.34 19.62 21.01 13,908,635 +0.86(+4.27%)
Oct 22, 2008 21.09 21.11 19.71 20.15 10,630,729 -0.99(-4.66%)
Oct 21, 2008 21.16 21.74 20.74 21.14 12,321,202 -0.26(-1.23%)
Oct 20, 2008 20.44 21.40 19.94 21.40 14,418,434 +1.19(+5.90%)
Oct 17, 2008 20.89 21.41 20.17 20.21 14,596,765 -1.37(-6.34%)
Oct 16, 2008 20.52 21.75 19.77 21.58 16,407,957 +1.15(+5.65%)
Oct 15, 2008 21.75 21.96 20.04 20.42 16,893,642 -1.51(-6.87%)
Oct 14, 2008 23.37 23.57 21.70 21.93 16,958,466 -0.58(-2.57%)
Oct 13, 2008 20.40 22.59 20.21 22.51 13,202,602 +2.82(+14.35%)
Oct 10, 2008 20.06 20.96 18.36 19.68 0 -1.17(-5.60%)
Oct 09, 2008 23.59 23.76 20.36 20.85 22,041,982 -2.94(-12.35%)
Oct 08, 2008 24.31 24.79 23.64 23.79 13,971,774 -0.45(-1.84%)
Oct 07, 2008 24.80 25.09 24.18 24.23 19,862,968 +0.12(+0.49%)
Oct 06, 2008 25.51 25.54 23.28 24.11 30,256,086 -1.81(-7.00%)
Oct 03, 2008 27.05 27.05 25.88 25.93 0 -0.78(-2.91%)
Oct 02, 2008 27.42 27.57 26.64 26.70 10,459,420 -0.72(-2.61%)
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.