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 (%)
Aug 31, 2016 77.89 78.09 77.53 77.75 2,182,644 -0.02(-0.03%)
Aug 30, 2016 78.60 78.60 77.63 77.77 2,026,249 -0.83(-1.06%)
Aug 29, 2016 78.33 78.74 78.05 78.60 2,203,303 +0.36(+0.46%)
Aug 26, 2016 78.05 78.82 77.84 78.24 2,602,317 +0.23(+0.29%)
Aug 25, 2016 78.44 79.17 77.80 78.01 2,800,533 -0.43(-0.55%)
Aug 24, 2016 79.70 79.99 78.18 78.44 3,422,979 -1.13(-1.42%)
Aug 23, 2016 79.68 79.97 79.44 79.57 3,407,537 +0.28(+0.35%)
Aug 22, 2016 79.32 79.90 79.02 79.29 3,157,037 +0.23(+0.29%)
Aug 19, 2016 79.55 79.79 78.78 79.06 3,746,012 -0.72(-0.90%)
Aug 18, 2016 80.10 80.38 79.49 79.78 3,037,728 -0.33(-0.41%)
Aug 17, 2016 80.16 80.35 79.58 80.11 2,519,548 +0.27(+0.34%)
Aug 16, 2016 80.25 80.40 79.84 79.84 2,158,733 -0.42(-0.52%)
Aug 15, 2016 80.33 80.62 80.07 80.26 2,780,381 +0.04(+0.05%)
Aug 12, 2016 80.19 80.72 79.90 80.22 2,525,029 -0.34(-0.42%)
Aug 11, 2016 79.98 80.67 79.98 80.56 2,407,996 +0.01(+0.01%)
Aug 10, 2016 80.12 81.16 79.67 80.55 4,956,646 -0.95(-1.17%)
Aug 09, 2016 81.75 82.14 80.70 81.50 2,243,034 -0.10(-0.12%)
Aug 08, 2016 81.44 81.85 80.46 81.60 4,227,300 +0.04(+0.05%)
Aug 05, 2016 82.42 82.52 81.04 81.56 5,886,901 -0.86(-1.04%)
Aug 04, 2016 83.02 83.02 82.37 82.42 2,093,793 -0.30(-0.36%)
Aug 03, 2016 83.42 83.42 82.36 82.72 2,940,868 -0.60(-0.72%)
Aug 02, 2016 83.14 83.70 82.57 83.32 3,340,125 +0.14(+0.17%)
Aug 01, 2016 83.02 83.79 82.94 83.18 3,131,148 +0.29(+0.35%)
Jul 29, 2016 83.07 83.45 82.64 82.89 3,016,150 -0.04(-0.05%)
Jul 28, 2016 83.25 83.39 81.95 82.93 4,861,923 -0.47(-0.56%)
Jul 27, 2016 82.25 83.59 82.15 83.40 4,057,228 +1.31(+1.60%)
Jul 26, 2016 82.75 83.35 81.63 82.09 5,134,839 +0.11(+0.13%)
Jul 25, 2016 81.59 82.00 81.00 81.98 4,179,949 +0.39(+0.48%)
Jul 22, 2016 80.40 81.71 80.28 81.59 4,316,534 +1.19(+1.48%)
Jul 21, 2016 80.20 80.60 80.02 80.40 2,713,999 +0.12(+0.15%)
Jul 20, 2016 80.27 80.52 79.99 80.28 2,811,087 +0.31(+0.39%)
Jul 19, 2016 79.85 80.25 79.58 79.97 3,303,716 +0.02(+0.03%)
Jul 18, 2016 80.37 80.59 79.86 79.95 3,087,620 -0.27(-0.34%)
Jul 15, 2016 80.98 81.00 79.94 80.22 4,529,123 -0.37(-0.46%)
Jul 14, 2016 79.50 80.69 79.40 80.59 3,823,780 +1.23(+1.55%)
Jul 13, 2016 79.91 80.03 79.33 79.36 2,917,240 -0.31(-0.39%)
Jul 12, 2016 79.63 79.84 78.97 79.67 4,429,916 +0.53(+0.67%)
Jul 11, 2016 79.54 79.77 78.95 79.14 3,461,430 -0.52(-0.65%)
Jul 08, 2016 79.32 79.90 79.32 79.66 3,134,921 +0.34(+0.43%)
Jul 07, 2016 79.83 80.05 78.64 79.32 3,587,328 -0.70(-0.87%)
Jul 06, 2016 79.32 80.40 79.10 80.02 4,669,765 +0.38(+0.48%)
Jul 05, 2016 78.81 79.90 78.75 79.64 3,286,572 +0.69(+0.87%)
Jul 01, 2016 78.89 78.95 78.95 78.95 2,909,600 +0.20(+0.25%)
Jun 30, 2016 78.20 78.81 77.46 78.75 4,017,154 +0.60(+0.77%)
Jun 29, 2016 75.88 78.24 75.87 78.15 7,123,512 +3.00(+3.99%)
Jun 28, 2016 75.13 76.25 73.75 75.15 8,011,510 +0.26(+0.35%)
Jun 27, 2016 74.06 75.07 73.20 74.89 7,658,173 +0.56(+0.75%)
Jun 24, 2016 72.45 75.12 71.87 74.33 10,471,256 +0.39(+0.53%)
Jun 23, 2016 73.59 73.94 73.20 73.94 2,989,745 +0.87(+1.19%)
Jun 22, 2016 72.50 73.91 72.50 73.07 4,410,906 +0.50(+0.69%)
Jun 21, 2016 73.70 73.80 72.53 72.57 6,000,030 -0.71(-0.97%)
Jun 20, 2016 74.45 74.70 73.22 73.28 3,640,098 -0.58(-0.79%)
Jun 17, 2016 74.65 75.08 73.47 73.86 6,604,924 -0.39(-0.53%)
Jun 16, 2016 73.47 74.47 72.95 74.25 4,788,882 +0.54(+0.73%)
Jun 15, 2016 74.73 74.89 73.61 73.71 3,408,917 -0.61(-0.82%)
Jun 14, 2016 73.54 74.37 73.06 74.32 3,691,826 +0.46(+0.62%)
Jun 13, 2016 74.08 74.97 73.67 73.86 3,767,039 -0.09(-0.12%)
Jun 10, 2016 74.09 74.19 73.17 73.95 4,124,192 -0.48(-0.64%)
Jun 09, 2016 74.77 75.54 74.24 74.43 2,760,462 -0.48(-0.64%)
Jun 08, 2016 74.66 75.09 74.40 74.91 3,194,883 +0.21(+0.28%)
Jun 07, 2016 74.62 75.05 74.51 74.70 2,902,857 -0.14(-0.19%)
Jun 06, 2016 75.11 75.50 74.20 74.84 3,253,932 -0.28(-0.37%)
Jun 03, 2016 75.50 75.60 74.25 75.12 5,318,973 -0.34(-0.45%)
Jun 02, 2016 75.22 75.68 74.90 75.46 3,231,683 +0.52(+0.69%)
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.