Eli Lilly (NY: LLY )

243.31 USD +4.81 (+2.02%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 81.37 82.25 81.20 82.06 3,161,763 +0.73(+0.90%)
Apr 27, 2017 80.97 81.60 80.69 81.33 3,219,208 +0.37(+0.46%)
Apr 26, 2017 81.34 81.71 80.93 80.96 4,421,743 -0.24(-0.30%)
Apr 25, 2017 82.71 82.71 80.50 81.20 9,221,042 -2.22(-2.66%)
Apr 24, 2017 82.82 83.73 82.72 83.42 4,813,468 +1.53(+1.87%)
Apr 21, 2017 81.82 82.24 81.67 81.89 3,204,044 -0.05(-0.06%)
Apr 20, 2017 81.19 82.20 80.75 81.94 3,267,398 +1.05(+1.30%)
Apr 19, 2017 81.12 81.71 79.88 80.89 5,504,475 -0.31(-0.38%)
Apr 18, 2017 81.91 82.10 80.89 81.20 8,210,809 -1.18(-1.43%)
Apr 17, 2017 81.30 82.99 81.11 82.38 12,424,415 -3.50(-4.08%)
Apr 13, 2017 86.03 86.31 85.78 85.88 2,172,543 -0.37(-0.43%)
Apr 12, 2017 85.74 86.34 85.67 86.25 2,545,120 +0.32(+0.37%)
Apr 11, 2017 85.47 86.14 85.32 85.93 2,699,165 +0.46(+0.54%)
Apr 10, 2017 85.46 85.85 85.23 85.47 1,994,875 +0.15(+0.18%)
Apr 07, 2017 85.34 85.66 84.91 85.32 2,808,455 -0.04(-0.05%)
Apr 06, 2017 85.47 85.90 85.12 85.36 2,684,638 -0.27(-0.32%)
Apr 05, 2017 85.92 86.72 85.57 85.63 4,056,330 -0.46(-0.53%)
Apr 04, 2017 84.53 86.39 84.29 86.09 4,624,956 +1.64(+1.94%)
Apr 03, 2017 84.13 84.81 84.07 84.45 2,429,899 +0.34(+0.40%)
Mar 31, 2017 84.40 84.94 84.08 84.11 3,151,938 -0.65(-0.77%)
Mar 30, 2017 84.57 84.95 84.08 84.76 3,204,818 +0.32(+0.38%)
Mar 29, 2017 84.55 84.76 84.32 84.44 2,066,642 -0.31(-0.37%)
Mar 28, 2017 84.27 85.00 84.04 84.75 2,754,894 +0.51(+0.61%)
Mar 27, 2017 83.90 84.44 83.74 84.24 2,340,827 +0.06(+0.07%)
Mar 24, 2017 84.30 84.98 83.86 84.18 2,479,097 -0.24(-0.28%)
Mar 23, 2017 83.92 85.05 83.92 84.42 3,021,071 +0.06(+0.07%)
Mar 22, 2017 84.09 84.55 83.47 84.36 2,850,296 +0.63(+0.75%)
Mar 21, 2017 84.34 84.95 83.63 83.73 4,066,180 -0.33(-0.39%)
Mar 20, 2017 84.60 84.86 83.96 84.06 3,121,865 +0.10(+0.12%)
Mar 17, 2017 84.43 84.75 83.83 83.96 5,786,941 -1.03(-1.21%)
Mar 16, 2017 85.54 85.54 83.80 84.99 4,742,834 -0.89(-1.04%)
Mar 15, 2017 84.43 86.14 84.37 85.88 4,883,662 +1.42(+1.68%)
Mar 14, 2017 84.00 84.55 83.92 84.46 2,839,052 +0.32(+0.38%)
Mar 13, 2017 84.51 84.55 83.83 84.14 2,248,086 -0.22(-0.26%)
Mar 10, 2017 84.50 84.55 83.90 84.36 3,629,914 -0.19(-0.22%)
Mar 09, 2017 83.67 84.77 83.51 84.55 5,861,915 +1.14(+1.37%)
Mar 08, 2017 82.74 83.99 82.67 83.41 4,491,834 +0.67(+0.81%)
Mar 07, 2017 82.95 83.14 81.37 82.74 5,570,598 -1.09(-1.30%)
Mar 06, 2017 83.25 84.28 82.98 83.83 3,960,055 +0.05(+0.06%)
Mar 03, 2017 82.70 83.90 82.60 83.78 2,649,606 +0.87(+1.05%)
Mar 02, 2017 83.87 83.94 82.83 82.91 3,371,556 -0.94(-1.12%)
Mar 01, 2017 83.44 84.14 82.97 83.85 3,420,466 +1.04(+1.26%)
Feb 28, 2017 82.82 83.48 82.58 82.81 3,671,944 -0.25(-0.30%)
Feb 27, 2017 82.83 83.40 82.66 83.06 3,104,235 +0.19(+0.23%)
Feb 24, 2017 82.42 83.24 82.28 82.87 4,016,045 +0.32(+0.39%)
Feb 23, 2017 81.37 82.88 81.14 82.55 6,189,521 +1.48(+1.83%)
Feb 22, 2017 80.42 81.21 80.33 81.07 3,468,634 +0.71(+0.88%)
Feb 21, 2017 80.17 80.87 80.11 80.36 3,178,822 -0.03(-0.04%)
Feb 17, 2017 80.39 80.39 80.39 0 +0.35(+0.44%)
Feb 16, 2017 80.05 80.38 79.41 80.04 3,630,059 -0.21(-0.26%)
Feb 15, 2017 78.34 80.54 78.05 80.25 4,272,718 +1.44(+1.83%)
Feb 14, 2017 77.50 78.83 77.25 78.81 3,310,586 +1.04(+1.34%)
Feb 13, 2017 77.57 78.06 77.57 77.77 2,097,646 -0.02(-0.03%)
Feb 10, 2017 77.87 78.25 77.60 77.79 2,598,619 +0.09(+0.12%)
Feb 09, 2017 78.11 78.59 77.69 77.70 2,962,614 -0.41(-0.52%)
Feb 08, 2017 77.44 78.65 77.19 78.11 2,821,567 +0.41(+0.53%)
Feb 07, 2017 77.68 78.01 77.32 77.70 3,346,800 -0.13(-0.17%)
Feb 06, 2017 76.92 77.85 76.76 77.83 2,835,509 +0.60(+0.78%)
Feb 03, 2017 77.47 77.88 76.71 77.23 3,836,275 -0.16(-0.21%)
Feb 02, 2017 76.99 77.91 76.55 77.39 3,830,839 -0.21(-0.27%)
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.