Eli Lilly (NY: LLY )

222.21 USD +1.45 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 76.51 76.51 75.10 75.53 3,386,635 -0.93(-1.22%)
Apr 28, 2016 76.12 76.66 75.67 76.46 4,382,989 -0.05(-0.07%)
Apr 27, 2016 76.52 77.16 75.82 76.51 3,690,869 +0.24(+0.31%)
Apr 26, 2016 76.62 78.30 76.09 76.27 5,347,814 -1.67(-2.14%)
Apr 25, 2016 77.46 78.00 77.15 77.94 3,766,605 +0.11(+0.14%)
Apr 22, 2016 77.10 77.94 76.93 77.83 2,697,164 +0.46(+0.59%)
Apr 21, 2016 77.17 78.10 76.91 77.37 3,286,496 +0.29(+0.38%)
Apr 20, 2016 77.28 77.77 76.57 77.08 4,049,334 -0.17(-0.22%)
Apr 19, 2016 77.58 78.50 76.64 77.25 3,819,609 +0.03(+0.04%)
Apr 18, 2016 75.58 77.26 75.19 77.22 4,089,228 +1.69(+2.24%)
Apr 15, 2016 75.62 76.25 75.09 75.53 3,007,480 -0.10(-0.13%)
Apr 14, 2016 75.30 75.83 74.79 75.63 3,022,081 +0.47(+0.63%)
Apr 13, 2016 74.73 75.24 74.08 75.16 2,341,545 +0.59(+0.79%)
Apr 12, 2016 73.78 75.29 73.53 74.57 2,849,823 +0.62(+0.84%)
Apr 11, 2016 74.48 74.74 73.79 73.95 3,351,100 -0.44(-0.59%)
Apr 08, 2016 75.28 75.28 73.86 74.39 3,225,341 -0.20(-0.27%)
Apr 07, 2016 74.51 75.16 73.85 74.59 3,724,102 -0.17(-0.23%)
Apr 06, 2016 72.80 75.06 72.80 74.76 5,669,094 +1.72(+2.35%)
Apr 05, 2016 72.78 73.65 72.48 73.04 3,591,779 -0.14(-0.19%)
Apr 04, 2016 73.56 73.79 72.89 73.18 2,796,315 -0.24(-0.33%)
Apr 01, 2016 71.60 73.70 71.53 73.42 4,083,598 +1.41(+1.96%)
Mar 31, 2016 71.77 72.33 71.10 72.01 3,680,000 +0.23(+0.32%)
Mar 30, 2016 71.98 72.33 71.07 71.78 3,081,028 +0.08(+0.11%)
Mar 29, 2016 70.74 71.94 70.66 71.70 3,814,778 +1.08(+1.53%)
Mar 28, 2016 71.35 71.46 70.38 70.62 2,661,901 -0.50(-0.70%)
Mar 24, 2016 70.65 71.12 71.12 71.12 2,892,900 -0.05(-0.07%)
Mar 23, 2016 72.17 72.23 70.91 71.17 3,884,445 -0.75(-1.04%)
Mar 22, 2016 70.21 72.24 70.16 71.92 7,655,351 +1.67(+2.38%)
Mar 21, 2016 70.80 71.05 69.84 70.25 5,900,051 -0.70(-0.99%)
Mar 18, 2016 69.20 71.05 69.06 70.95 10,131,744 +1.89(+2.74%)
Mar 17, 2016 72.23 72.35 67.88 69.06 15,421,257 -3.42(-4.72%)
Mar 16, 2016 71.29 72.90 71.17 72.48 5,287,101 +1.24(+1.74%)
Mar 15, 2016 71.65 72.00 69.60 71.24 13,748,156 -2.67(-3.61%)
Mar 14, 2016 74.26 74.60 73.79 73.91 3,201,814 -0.74(-0.99%)
Mar 11, 2016 73.47 74.95 73.19 74.65 3,527,202 +1.63(+2.23%)
Mar 10, 2016 74.00 74.21 72.43 73.02 4,419,264 -0.52(-0.71%)
Mar 09, 2016 73.51 73.94 73.00 73.54 2,372,034 +0.54(+0.74%)
Mar 08, 2016 72.94 74.55 72.89 73.00 3,276,003 -0.40(-0.54%)
Mar 07, 2016 73.17 73.96 72.80 73.40 3,442,968 -0.20(-0.27%)
Mar 04, 2016 73.37 74.06 72.90 73.60 3,481,560 +0.35(+0.48%)
Mar 03, 2016 73.80 73.89 72.58 73.25 4,526,493 -0.77(-1.04%)
Mar 02, 2016 72.73 74.05 72.44 74.02 6,738,839 +1.28(+1.76%)
Mar 01, 2016 72.63 72.81 71.86 72.74 4,541,719 +0.74(+1.03%)
Feb 29, 2016 73.37 73.37 71.98 72.00 5,729,917 -1.60(-2.17%)
Feb 26, 2016 75.42 75.79 73.41 73.60 4,807,828 -1.22(-1.63%)
Feb 25, 2016 74.27 74.89 73.77 74.82 4,307,058 +0.72(+0.97%)
Feb 24, 2016 73.33 74.28 72.64 74.10 3,636,052 +0.63(+0.86%)
Feb 23, 2016 73.10 74.50 73.06 73.47 4,411,185 +0.46(+0.63%)
Feb 22, 2016 72.91 73.64 72.10 73.01 5,672,321 +0.40(+0.55%)
Feb 19, 2016 72.69 73.07 72.20 72.61 6,650,801 -0.86(-1.17%)
Feb 18, 2016 73.42 74.55 73.16 73.47 5,620,449 -1.21(-1.62%)
Feb 17, 2016 74.01 74.92 73.09 74.68 4,000,056 +1.35(+1.84%)
Feb 16, 2016 71.95 73.42 71.93 73.33 4,811,214 +2.06(+2.89%)
Feb 12, 2016 71.57 71.27 71.27 71.27 6,332,600 -0.15(-0.21%)
Feb 11, 2016 72.20 72.63 70.83 71.42 5,425,363 -1.65(-2.26%)
Feb 10, 2016 73.73 74.87 72.98 73.07 4,748,135 -0.67(-0.91%)
Feb 09, 2016 73.43 74.96 72.72 73.74 5,159,999 -0.45(-0.61%)
Feb 08, 2016 73.55 74.58 72.83 74.19 4,348,589 -0.13(-0.17%)
Feb 05, 2016 74.16 75.82 73.55 74.32 6,312,782 +0.04(+0.05%)
Feb 04, 2016 75.95 76.53 73.44 74.28 6,339,210 -1.81(-2.38%)
Feb 03, 2016 76.46 77.55 74.21 76.09 6,966,427 -0.21(-0.28%)
Feb 02, 2016 77.66 78.30 76.09 76.30 4,804,168 -2.10(-2.68%)
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.