Skip to main content

Eli Lilly (NY: LLY )

791.93 +13.75 (+1.77%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 38.47 38.72 37.48 37.69 11,179,990 -1.13(-2.91%)
Sep 29, 2004 38.91 39.04 38.41 38.82 5,065,141 -0.13(-0.32%)
Sep 28, 2004 39.54 39.57 38.79 38.94 6,475,586 -0.53(-1.35%)
Sep 27, 2004 39.96 40.07 39.38 39.48 3,016,395 -0.48(-1.19%)
Sep 24, 2004 39.85 40.22 39.69 39.95 2,885,102 +0.10(+0.25%)
Sep 23, 2004 40.32 40.45 39.84 39.85 3,591,599 -0.26(-0.66%)
Sep 22, 2004 40.57 40.78 39.95 40.12 4,580,599 -0.78(-1.90%)
Sep 21, 2004 41.11 41.11 40.70 40.89 5,188,786 -0.22(-0.53%)
Sep 20, 2004 41.60 41.70 40.84 41.11 3,876,014 -0.55(-1.33%)
Sep 17, 2004 42.04 42.04 41.59 41.67 4,202,813 -0.23(-0.55%)
Sep 16, 2004 42.06 42.17 41.84 41.90 3,695,008 -0.18(-0.42%)
Sep 15, 2004 41.83 42.24 41.79 42.07 5,123,140 +0.36(+0.87%)
Sep 14, 2004 41.08 41.85 41.08 41.71 6,087,921 +0.63(+1.54%)
Sep 13, 2004 41.41 41.42 41.08 41.08 4,473,685 -0.25(-0.61%)
Sep 10, 2004 41.25 41.40 40.80 41.33 3,068,020 +0.08(+0.18%)
Sep 09, 2004 41.00 41.39 40.89 41.25 4,322,793 +0.41(+1.01%)
Sep 08, 2004 41.28 41.71 40.73 40.84 3,502,371 -0.58(-1.41%)
Sep 07, 2004 40.98 41.74 40.98 41.42 4,697,712 +0.64(+1.57%)
Sep 03, 2004 40.73 40.95 40.65 40.78 3,184,973 +0.13(+0.31%)
Sep 02, 2004 40.24 40.79 40.17 40.66 3,543,957 +0.42(+1.04%)
Sep 01, 2004 39.85 40.28 39.53 40.24 4,916,640 +0.41(+1.04%)
Aug 31, 2004 39.76 40.02 39.41 39.82 3,227,197 +0.16(+0.40%)
Aug 30, 2004 40.17 40.19 39.53 39.66 3,704,568 -0.70(-1.74%)
Aug 27, 2004 40.07 40.52 39.98 40.37 2,496,003 +0.50(+1.24%)
Aug 26, 2004 40.29 40.47 39.71 39.87 5,442,131 -0.60(-1.47%)
Aug 25, 2004 40.69 40.77 40.37 40.47 3,645,455 -0.14(-0.34%)
Aug 24, 2004 40.57 40.74 40.36 40.61 3,483,410 +0.19(+0.47%)
Aug 23, 2004 40.48 40.69 40.30 40.42 3,204,571 -0.06(-0.15%)
Aug 20, 2004 40.39 40.63 40.30 40.48 3,658,839 +0.09(+0.23%)
Aug 19, 2004 40.52 40.52 39.66 40.39 5,440,537 -0.13(-0.33%)
Aug 18, 2004 39.53 40.59 39.26 40.52 5,495,668 +1.09(+2.75%)
Aug 17, 2004 39.59 39.81 39.23 39.43 4,235,955 -0.16(-0.41%)
Aug 16, 2004 38.89 39.66 38.77 39.60 4,555,902 +0.95(+2.47%)
Aug 13, 2004 39.07 39.33 38.61 38.64 4,903,096 -0.31(-0.79%)
Aug 12, 2004 39.17 39.44 38.66 38.95 3,994,879 -0.34(-0.86%)
Aug 11, 2004 37.79 39.35 37.79 39.29 6,228,296 +0.97(+2.52%)
Aug 10, 2004 38.06 38.35 37.52 38.32 5,551,913 +0.37(+0.98%)
Aug 09, 2004 38.44 38.47 37.84 37.95 3,423,499 -0.33(-0.87%)
Aug 06, 2004 38.30 38.41 37.81 38.28 6,043,307 -0.26(-0.67%)
Aug 05, 2004 39.98 40.02 38.47 38.54 5,303,986 -1.41(-3.52%)
Aug 04, 2004 40.23 40.47 39.55 39.95 5,771,320 +0.27(+0.68%)
Aug 03, 2004 39.92 40.22 39.65 39.68 4,044,911 -0.21(-0.52%)
Aug 02, 2004 39.99 40.29 39.77 39.88 2,876,179 -0.11(-0.27%)
Jul 30, 2004 39.79 40.40 39.70 39.99 3,458,075 +0.05(+0.13%)
Jul 29, 2004 39.76 40.24 39.56 39.94 4,568,809 -0.03(-0.08%)
Jul 28, 2004 39.45 40.07 38.92 39.97 6,707,898 +0.39(+0.98%)
Jul 27, 2004 39.23 40.14 39.08 39.58 8,667,735 +0.58(+1.50%)
Jul 26, 2004 39.60 39.61 38.69 39.00 6,203,440 -0.36(-0.91%)
Jul 23, 2004 39.70 40.27 39.31 39.36 8,290,904 -1.27(-3.14%)
Jul 22, 2004 40.23 41.42 40.20 40.63 6,362,457 -0.34(-0.83%)
Jul 21, 2004 40.73 42.01 40.67 40.97 6,843,334 +0.38(+0.94%)
Jul 20, 2004 40.98 41.20 40.25 40.59 8,318,310 -0.54(-1.31%)
Jul 19, 2004 41.60 41.66 41.11 41.13 5,173,968 -0.48(-1.16%)
Jul 16, 2004 41.95 42.17 41.20 41.61 6,244,548 -0.33(-0.79%)
Jul 15, 2004 42.74 42.88 41.91 41.94 5,703,442 -0.73(-1.71%)
Jul 14, 2004 42.77 43.35 42.55 42.67 3,461,899 -0.28(-0.64%)
Jul 13, 2004 42.75 43.01 42.70 42.95 4,682,893 +0.19(+0.46%)
Jul 12, 2004 42.06 42.93 42.03 42.75 4,700,261 +0.70(+1.67%)
Jul 09, 2004 42.68 42.82 41.92 42.05 4,976,391 -0.55(-1.30%)
Jul 08, 2004 42.37 43.66 42.37 42.60 5,823,901 +0.22(+0.52%)
Jul 07, 2004 42.54 42.98 42.09 42.38 5,092,706 -0.47(-1.10%)
Jul 06, 2004 43.41 43.41 42.76 42.85 4,166,006 -0.68(-1.57%)
Jul 02, 2004 43.27 43.81 43.17 43.54 5,157,237 +0.28(+0.64%)
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.