Eli Lilly (NY: LLY )

262.47 USD +6.48 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 58.14 58.47 57.70 58.47 4,398,000 +0.47(+0.81%)
Apr 28, 2005 58.23 58.50 57.25 58.00 3,771,300 -0.23(-0.39%)
Apr 27, 2005 58.20 58.29 57.21 58.23 3,418,200 -0.17(-0.29%)
Apr 26, 2005 58.25 58.99 58.13 58.40 3,601,000 -0.37(-0.63%)
Apr 25, 2005 58.53 59.19 58.40 58.77 4,128,300 +0.37(+0.63%)
Apr 22, 2005 58.25 58.74 58.02 58.40 3,968,900 -0.10(-0.17%)
Apr 21, 2005 58.97 58.99 58.03 58.50 5,616,100 +0.48(+0.83%)
Apr 20, 2005 59.25 59.70 58.01 58.02 7,412,600 -1.43(-2.41%)
Apr 19, 2005 59.00 59.68 59.00 59.45 5,914,600 +0.45(+0.76%)
Apr 18, 2005 58.15 59.22 57.76 59.00 12,308,400 +0.93(+1.60%)
Apr 15, 2005 59.00 59.89 57.43 58.07 33,490,600 +2.91(+5.28%)
Apr 14, 2005 56.88 57.09 55.15 55.16 16,854,200 -1.96(-3.43%)
Apr 13, 2005 53.80 57.90 53.44 57.12 17,842,200 +3.30(+6.13%)
Apr 12, 2005 54.05 54.10 52.90 53.82 5,432,100 -0.55(-1.01%)
Apr 11, 2005 54.31 54.68 54.01 54.37 2,868,200 +0.06(+0.11%)
Apr 08, 2005 54.15 54.67 54.01 54.31 4,091,200 +0.31(+0.57%)
Apr 07, 2005 53.24 54.44 53.10 54.00 4,340,900 +0.44(+0.82%)
Apr 06, 2005 53.35 53.75 52.81 53.56 4,342,100 +0.35(+0.66%)
Apr 05, 2005 51.62 53.30 51.62 53.21 4,656,100 +1.88(+3.66%)
Apr 04, 2005 51.52 51.75 51.08 51.33 4,251,800 +0.14(+0.27%)
Apr 01, 2005 52.30 52.55 51.09 51.19 4,295,200 -0.91(-1.75%)
Mar 31, 2005 52.77 52.77 52.05 52.10 2,886,000 -0.67(-1.27%)
Mar 30, 2005 52.45 52.83 52.02 52.77 3,828,800 +1.04(+2.01%)
Mar 29, 2005 52.55 52.60 51.32 51.73 5,913,000 -1.02(-1.93%)
Mar 28, 2005 52.91 52.92 52.06 52.75 3,254,800 -0.15(-0.28%)
Mar 24, 2005 52.81 53.47 52.76 52.90 3,113,000 +0.12(+0.23%)
Mar 23, 2005 51.80 53.71 51.65 52.78 5,707,700 +0.94(+1.81%)
Mar 22, 2005 51.99 52.48 51.80 51.84 3,320,600 -0.14(-0.27%)
Mar 21, 2005 52.52 52.65 51.97 51.98 2,254,100 -0.54(-1.03%)
Mar 18, 2005 52.23 52.65 51.65 52.52 5,223,500 +0.29(+0.56%)
Mar 17, 2005 52.29 52.70 51.83 52.23 4,000,800 +0.11(+0.21%)
Mar 16, 2005 52.74 52.97 51.82 52.12 4,615,300 -0.58(-1.10%)
Mar 15, 2005 53.95 54.00 52.65 52.70 4,787,100 -1.00(-1.86%)
Mar 14, 2005 54.89 55.00 53.53 53.70 5,856,400 -1.15(-2.10%)
Mar 11, 2005 55.72 55.75 54.70 54.85 3,217,300 -0.71(-1.28%)
Mar 10, 2005 55.60 55.90 55.17 55.56 3,238,700 -0.04(-0.07%)
Mar 09, 2005 56.25 56.37 55.30 55.60 4,730,600 -1.14(-2.01%)
Mar 08, 2005 57.28 57.42 56.52 56.74 2,699,900 -0.58(-1.01%)
Mar 07, 2005 56.99 57.41 56.82 57.32 3,433,300 +0.56(+0.99%)
Mar 04, 2005 56.65 56.90 56.02 56.76 3,032,000 +0.61(+1.09%)
Mar 03, 2005 56.60 56.60 55.56 56.15 1,937,300 -0.20(-0.35%)
Mar 02, 2005 56.08 57.00 55.87 56.35 2,889,500 -0.14(-0.25%)
Mar 01, 2005 56.20 56.64 55.97 56.49 2,692,600 +0.49(+0.88%)
Feb 28, 2005 55.86 56.30 55.26 56.00 3,033,600 +0.17(+0.30%)
Feb 25, 2005 55.03 55.88 54.94 55.83 2,438,100 +0.71(+1.29%)
Feb 24, 2005 54.93 55.19 54.57 55.12 2,538,600 +0.29(+0.53%)
Feb 23, 2005 54.70 55.04 54.56 54.83 2,189,200 +0.27(+0.49%)
Feb 22, 2005 54.67 55.10 54.50 54.56 3,850,800 -0.04(-0.07%)
Feb 18, 2005 55.23 55.23 54.35 54.60 4,446,200 -0.53(-0.96%)
Feb 17, 2005 55.29 55.69 55.01 55.13 2,760,300 -0.30(-0.54%)
Feb 16, 2005 55.52 55.84 55.04 55.43 2,582,600 -0.34(-0.61%)
Feb 15, 2005 55.25 55.90 54.95 55.77 3,394,300 +0.37(+0.67%)
Feb 14, 2005 55.95 55.98 55.04 55.40 2,130,300 -0.10(-0.18%)
Feb 11, 2005 54.64 56.69 54.60 55.50 2,715,900 +0.70(+1.28%)
Feb 10, 2005 54.98 55.00 54.50 54.80 1,982,000 +0.15(+0.27%)
Feb 09, 2005 55.70 56.12 54.58 54.65 2,929,500 -0.75(-1.35%)
Feb 08, 2005 55.20 55.60 55.06 55.40 3,180,900 -0.34(-0.61%)
Feb 07, 2005 55.28 56.16 55.15 55.74 2,045,600 +0.71(+1.29%)
Feb 04, 2005 54.71 55.35 54.50 55.03 2,220,300 +0.16(+0.29%)
Feb 03, 2005 55.14 55.20 54.61 54.87 3,401,500 -0.27(-0.49%)
Feb 02, 2005 54.62 55.49 54.42 55.14 2,752,800 +0.38(+0.69%)
Feb 01, 2005 54.25 54.77 53.85 54.76 2,694,100 +0.52(+0.96%)
Jan 31, 2005 53.74 54.70 53.65 54.24 4,908,300 +0.66(+1.23%)
Jan 28, 2005 55.35 55.35 52.86 53.58 5,922,500 -1.99(-3.58%)
Jan 27, 2005 55.25 55.82 55.05 55.57 3,920,500 +0.07(+0.13%)
Jan 26, 2005 56.25 57.17 55.39 55.50 5,860,600 +0.65(+1.19%)
Jan 25, 2005 55.35 55.70 54.78 54.85 3,016,700 +0.01(+0.02%)
Jan 24, 2005 55.55 55.68 54.84 54.84 3,075,500 -0.48(-0.87%)
Jan 21, 2005 56.20 56.32 55.28 55.32 3,470,600 -1.11(-1.97%)
Jan 20, 2005 57.00 57.35 56.11 56.43 3,297,300 -0.57(-1.00%)
Jan 19, 2005 57.43 57.68 56.96 57.00 2,463,400 -0.54(-0.94%)
Jan 18, 2005 57.25 57.68 56.61 57.54 3,080,300 +0.29(+0.51%)
Jan 14, 2005 56.35 57.30 56.28 57.25 3,207,400 +0.83(+1.47%)
Jan 13, 2005 57.53 57.75 56.41 56.42 3,660,400 -1.36(-2.35%)
Jan 12, 2005 57.07 57.83 56.89 57.78 4,524,700 +0.75(+1.32%)
Jan 11, 2005 56.94 57.12 56.40 57.03 3,392,100 +0.09(+0.16%)
Jan 10, 2005 56.10 57.09 55.90 56.94 2,908,000 +0.68(+1.21%)
Jan 07, 2005 56.53 56.70 56.17 56.26 2,948,700 -0.27(-0.48%)
Jan 06, 2005 56.00 56.79 55.89 56.53 2,940,100 +0.45(+0.80%)
Jan 05, 2005 55.73 56.19 55.50 56.08 3,393,900 +0.58(+1.05%)
Jan 04, 2005 56.60 56.84 55.45 55.50 4,277,600 -0.75(-1.33%)
Jan 03, 2005 56.77 57.04 56.20 56.25 3,163,500 -0.50(-0.88%)
Dec 31, 2004 56.75 57.14 56.70 56.75 4,173,900 -0.75(-1.30%)
Dec 30, 2004 57.45 57.75 57.26 57.50 2,532,200 +0.25(+0.44%)
Dec 29, 2004 57.12 57.25 56.73 57.25 2,743,300 -0.18(-0.31%)
Dec 28, 2004 57.04 57.67 57.01 57.43 1,916,200 +0.25(+0.44%)
Dec 27, 2004 57.37 58.01 57.18 57.18 2,406,300 -0.08(-0.14%)
Dec 23, 2004 56.47 57.78 56.41 57.26 3,152,300 +0.64(+1.13%)
Dec 22, 2004 55.45 56.80 55.45 56.62 4,181,300 +0.81(+1.45%)
Dec 21, 2004 55.31 55.81 55.10 55.81 4,071,600 +0.51(+0.92%)
Dec 20, 2004 56.06 56.49 55.01 55.30 5,305,200 -0.72(-1.29%)
Dec 17, 2004 54.85 56.15 53.36 56.02 13,665,300 -1.38(-2.40%)
Dec 16, 2004 56.80 57.82 56.62 57.40 4,659,500 +0.68(+1.20%)
Dec 15, 2004 57.20 57.44 56.44 56.72 3,699,900 -0.28(-0.49%)
Dec 14, 2004 56.05 57.34 56.05 57.00 4,594,400 +0.95(+1.69%)
Dec 13, 2004 55.45 56.14 55.44 56.05 4,243,200 +1.01(+1.84%)
Dec 10, 2004 54.77 55.20 54.62 55.04 4,138,500 +0.36(+0.66%)
Dec 09, 2004 53.70 54.76 53.42 54.68 4,458,300 +0.34(+0.63%)
Dec 08, 2004 54.35 54.56 53.68 54.34 3,757,300 +0.68(+1.27%)
Dec 07, 2004 54.61 55.01 53.64 53.66 2,684,900 -0.94(-1.72%)
Dec 06, 2004 54.50 54.85 53.87 54.60 2,669,500 +0.10(+0.18%)
Dec 03, 2004 54.90 55.35 54.21 54.50 2,690,900 -0.29(-0.53%)
Dec 02, 2004 54.47 55.57 54.20 54.79 3,265,000 +0.32(+0.59%)
Dec 01, 2004 53.85 54.47 53.70 54.47 3,539,200 +1.14(+2.14%)
Nov 30, 2004 54.00 54.42 53.31 53.33 3,591,200 -0.99(-1.82%)
Nov 29, 2004 55.25 55.25 53.45 54.32 5,651,200 -0.43(-0.79%)
Nov 26, 2004 54.61 55.39 54.54 54.75 1,044,600 -0.04(-0.07%)
Nov 24, 2004 54.95 55.25 54.39 54.79 2,881,300 +0.16(+0.29%)
Nov 23, 2004 55.92 56.13 53.83 54.63 4,773,700 -1.50(-2.67%)
Nov 22, 2004 55.24 56.20 54.70 56.13 4,176,100 +0.91(+1.65%)
Nov 19, 2004 56.65 56.65 55.10 55.22 3,332,900 -1.18(-2.09%)
Nov 18, 2004 56.30 56.50 56.03 56.40 2,699,600 +0.54(+0.97%)
Nov 17, 2004 57.44 57.50 55.78 55.86 3,409,300 -0.95(-1.67%)
Nov 16, 2004 57.18 57.44 56.70 56.81 4,602,300 -0.37(-0.65%)
Nov 15, 2004 56.15 57.18 56.00 57.18 3,313,900 +0.97(+1.73%)
Nov 12, 2004 56.10 56.29 55.07 56.21 2,679,000 +0.22(+0.39%)
Nov 11, 2004 55.60 56.72 55.20 55.99 2,785,000 +0.37(+0.67%)
Nov 10, 2004 56.45 56.47 55.45 55.62 3,495,900 -0.91(-1.61%)
Nov 09, 2004 56.95 57.34 56.36 56.53 2,736,800 -0.42(-0.74%)
Nov 08, 2004 57.20 57.65 56.50 56.95 4,054,400 -0.65(-1.13%)
Nov 05, 2004 57.46 58.20 57.15 57.60 4,160,500 +0.28(+0.49%)
Nov 04, 2004 56.88 57.44 56.01 57.32 5,210,900 +0.69(+1.22%)
Nov 03, 2004 57.70 58.79 56.00 56.63 9,229,400 +1.51(+2.74%)
Nov 02, 2004 54.75 56.23 54.73 55.12 5,324,400 -0.03(-0.05%)
Nov 01, 2004 54.91 55.55 54.56 55.15 4,770,400 +0.24(+0.44%)
Oct 29, 2004 55.81 56.00 53.96 54.91 6,141,600 -1.13(-2.02%)
Oct 28, 2004 56.05 56.30 55.32 56.04 5,004,100 -0.16(-0.28%)
Oct 27, 2004 53.75 56.58 53.41 56.20 9,657,600 +3.75(+7.15%)
Oct 26, 2004 50.35 52.52 50.35 52.45 6,071,200 +2.01(+3.98%)
Oct 25, 2004 51.85 52.00 50.34 50.44 6,367,300 -1.41(-2.72%)
Oct 22, 2004 52.40 52.86 51.63 51.85 9,597,900 -0.79(-1.50%)
Oct 21, 2004 54.26 54.88 52.28 52.64 10,642,000 -2.46(-4.46%)
Oct 20, 2004 55.90 56.05 54.82 55.10 6,387,300 -0.90(-1.61%)
Oct 19, 2004 57.40 57.50 55.83 56.00 4,172,300 -1.40(-2.44%)
Oct 18, 2004 57.00 57.79 57.00 57.40 3,307,200 +0.05(+0.09%)
Oct 15, 2004 56.28 57.57 56.03 57.35 6,464,100 +1.32(+2.36%)
Oct 14, 2004 56.38 56.99 56.03 56.03 3,904,300 -0.27(-0.48%)
Oct 13, 2004 57.15 57.34 55.83 56.30 5,237,500 -0.85(-1.49%)
Oct 12, 2004 57.30 58.10 57.07 57.15 6,097,600 -1.85(-3.14%)
Oct 11, 2004 59.16 59.50 58.80 59.00 2,688,700 -0.08(-0.14%)
Oct 08, 2004 59.50 60.39 59.01 59.08 3,906,400 -0.48(-0.81%)
Oct 07, 2004 61.55 61.86 59.39 59.56 5,547,800 -1.91(-3.11%)
Oct 06, 2004 62.02 62.03 60.46 61.47 3,824,700 -0.54(-0.87%)
Oct 05, 2004 61.71 62.32 61.50 62.01 2,190,800 +0.45(+0.73%)
Oct 04, 2004 61.40 62.38 61.40 61.56 3,311,200 +0.16(+0.26%)
Oct 01, 2004 60.25 61.83 60.23 61.40 3,462,000 +1.35(+2.25%)
Sep 30, 2004 61.30 61.70 59.72 60.05 7,016,600 -1.80(-2.91%)
Sep 29, 2004 62.00 62.20 61.20 61.85 3,178,900 -0.20(-0.32%)
Sep 28, 2004 63.00 63.05 61.81 62.05 4,064,100 -0.85(-1.35%)
Sep 27, 2004 63.67 63.85 62.75 62.90 1,893,100 -0.76(-1.19%)
Sep 24, 2004 63.50 64.08 63.24 63.66 1,810,700 +0.16(+0.25%)
Sep 23, 2004 64.25 64.45 63.48 63.50 2,254,100 -0.42(-0.66%)
Sep 22, 2004 64.65 64.97 63.65 63.92 2,874,800 -1.24(-1.90%)
Sep 21, 2004 65.50 65.51 64.85 65.16 3,256,500 -0.35(-0.53%)
Sep 20, 2004 66.29 66.44 65.08 65.51 2,432,600 -0.88(-1.33%)
Sep 17, 2004 66.98 66.98 66.26 66.39 2,637,700 -0.37(-0.55%)
Sep 16, 2004 67.02 67.19 66.67 66.76 2,319,000 -0.28(-0.42%)
Sep 15, 2004 66.65 67.30 66.59 67.04 3,215,300 +0.58(+0.87%)
Sep 14, 2004 65.46 66.69 65.46 66.46 3,820,800 +1.01(+1.54%)
Sep 13, 2004 65.98 66.00 65.45 65.45 2,807,700 -0.40(-0.61%)
Sep 10, 2004 65.73 65.96 65.01 65.85 1,925,500 +0.12(+0.18%)
Sep 09, 2004 65.32 65.95 65.15 65.73 2,713,000 +0.66(+1.01%)
Sep 08, 2004 65.78 66.46 64.90 65.07 2,198,100 -0.93(-1.41%)
Sep 07, 2004 65.30 66.50 65.30 66.00 2,948,300 +1.02(+1.57%)
Sep 03, 2004 64.89 65.25 64.77 64.98 1,998,900 +0.20(+0.31%)
Sep 02, 2004 64.11 65.00 64.00 64.78 2,224,200 +0.67(+1.05%)
Sep 01, 2004 63.50 64.18 62.99 64.11 3,085,700 +0.66(+1.04%)
Aug 31, 2004 63.35 63.77 62.80 63.45 2,025,400 +0.25(+0.40%)
Aug 30, 2004 64.00 64.03 62.99 63.20 2,325,000 -1.12(-1.74%)
Aug 27, 2004 63.85 64.56 63.70 64.32 1,566,500 +0.79(+1.24%)
Aug 26, 2004 64.19 64.49 63.28 63.53 3,415,500 -0.95(-1.47%)
Aug 25, 2004 64.83 64.96 64.32 64.48 2,287,900 -0.22(-0.34%)
Aug 24, 2004 64.65 64.92 64.31 64.70 2,186,200 +0.30(+0.47%)
Aug 23, 2004 64.50 64.84 64.22 64.40 2,011,200 -0.10(-0.16%)
Aug 20, 2004 64.35 64.74 64.21 64.50 2,296,300 +0.15(+0.23%)
Aug 19, 2004 64.56 64.56 63.20 64.35 3,414,500 -0.21(-0.33%)
Aug 18, 2004 62.98 64.68 62.55 64.56 3,449,100 +1.73(+2.75%)
Aug 17, 2004 63.08 63.43 62.51 62.83 2,658,500 -0.26(-0.41%)
Aug 16, 2004 61.97 63.20 61.77 63.09 2,859,300 +1.52(+2.47%)
Aug 13, 2004 62.25 62.67 61.52 61.57 3,077,200 -0.49(-0.79%)
Aug 12, 2004 62.41 62.84 61.60 62.06 2,507,200 -0.54(-0.86%)
Aug 11, 2004 60.21 62.70 60.21 62.60 3,908,900 +1.54(+2.52%)
Aug 10, 2004 60.65 61.10 59.78 61.06 3,484,400 +0.59(+0.98%)
Aug 09, 2004 61.25 61.30 60.30 60.47 2,148,600 -0.53(-0.87%)
Aug 06, 2004 61.02 61.20 60.25 61.00 3,792,800 -0.41(-0.67%)
Aug 05, 2004 63.70 63.77 61.30 61.41 3,328,800 -2.24(-3.52%)
Aug 04, 2004 64.10 64.49 63.02 63.65 3,622,100 +0.43(+0.68%)
Aug 03, 2004 63.60 64.09 63.18 63.22 2,538,600 -0.33(-0.52%)
Aug 02, 2004 63.72 64.19 63.36 63.55 1,805,100 -0.17(-0.27%)
Jul 30, 2004 63.40 64.37 63.26 63.72 2,170,300 +0.08(+0.13%)
Jul 29, 2004 63.35 64.12 63.03 63.64 2,867,400 -0.05(-0.08%)
Jul 28, 2004 62.86 63.84 62.01 63.69 4,209,900 +0.62(+0.98%)
Jul 27, 2004 62.50 63.95 62.27 63.07 5,439,900 +0.93(+1.50%)
Jul 26, 2004 63.10 63.11 61.64 62.14 3,893,300 -0.57(-0.91%)
Jul 23, 2004 63.25 64.16 62.63 62.71 5,203,400 -2.03(-3.14%)
Jul 22, 2004 64.10 66.00 64.05 64.74 3,993,100 -0.54(-0.83%)
Jul 21, 2004 64.90 66.94 64.80 65.28 4,294,900 +0.61(+0.94%)
Jul 20, 2004 65.30 65.64 64.14 64.67 5,220,600 -0.86(-1.31%)
Jul 19, 2004 66.28 66.38 65.51 65.53 3,247,200 -0.77(-1.16%)
Jul 16, 2004 66.84 67.20 65.64 66.30 3,919,100 -0.53(-0.79%)
Jul 15, 2004 68.10 68.32 66.77 66.83 3,579,500 -1.16(-1.71%)
Jul 14, 2004 68.15 69.08 67.80 67.99 2,172,700 -0.44(-0.64%)
Jul 13, 2004 68.12 68.53 68.03 68.43 2,939,000 +0.31(+0.46%)
Jul 12, 2004 67.01 68.40 66.97 68.12 2,949,900 +1.12(+1.67%)
Jul 09, 2004 68.00 68.23 66.80 67.00 3,123,200 -0.88(-1.30%)
Jul 08, 2004 67.51 69.57 67.51 67.88 3,655,100 +0.35(+0.52%)
Jul 07, 2004 67.78 68.48 67.06 67.53 3,196,200 -0.75(-1.10%)
Jul 06, 2004 69.17 69.17 68.13 68.28 2,614,600 -1.09(-1.57%)
Jul 02, 2004 68.94 69.81 68.78 69.37 3,236,700 +0.44(+0.64%)
Jul 01, 2004 69.91 70.30 68.23 68.93 4,751,000 -0.98(-1.40%)
Jun 30, 2004 70.25 70.73 69.47 69.91 5,540,800 -0.34(-0.48%)
Jun 29, 2004 71.60 72.13 69.82 70.25 6,256,700 -1.45(-2.02%)
Jun 28, 2004 71.75 72.41 71.51 71.70 3,119,400 +0.30(+0.42%)
Jun 25, 2004 72.15 72.20 71.39 71.40 4,230,400 -1.33(-1.83%)
Jun 24, 2004 72.65 73.14 72.52 72.73 1,435,600 -0.41(-0.56%)
Jun 23, 2004 72.65 73.49 72.10 73.14 2,032,300 +0.21(+0.29%)
Jun 22, 2004 72.67 73.20 72.41 72.93 2,621,100 +0.26(+0.36%)
Jun 21, 2004 73.30 73.47 72.67 72.67 1,842,500 -0.91(-1.24%)
Jun 18, 2004 73.00 74.07 73.00 73.58 3,514,400 +0.04(+0.05%)
Jun 17, 2004 72.90 73.69 72.58 73.54 1,998,000 +0.34(+0.46%)
Jun 16, 2004 72.80 73.91 72.60 73.20 2,072,800 +0.58(+0.80%)
Jun 15, 2004 73.20 73.30 72.40 72.62 2,257,300 -0.08(-0.11%)
Jun 14, 2004 73.30 74.05 72.52 72.70 2,781,700 -0.94(-1.28%)
Jun 10, 2004 74.00 74.15 73.31 73.64 1,700,000 +0.07(+0.10%)
Jun 09, 2004 75.10 75.10 73.46 73.57 3,608,900 -1.81(-2.40%)
Jun 08, 2004 75.20 75.65 74.85 75.38 1,872,800 -0.28(-0.37%)
Jun 07, 2004 75.65 75.67 74.81 75.66 2,056,700 +0.66(+0.88%)
Jun 04, 2004 74.60 75.83 74.50 75.00 2,801,200 +0.64(+0.86%)
Jun 03, 2004 74.51 75.40 74.30 74.36 2,252,400 -0.14(-0.19%)
Jun 02, 2004 74.95 74.99 74.09 74.50 2,447,300 -0.24(-0.32%)
Jun 01, 2004 73.85 74.75 73.67 74.74 2,898,100 +1.07(+1.45%)
May 28, 2004 73.67 73.95 73.10 73.67 2,249,400 -0.29(-0.39%)
May 27, 2004 73.95 74.48 73.61 73.96 2,397,400 +0.54(+0.74%)
May 26, 2004 72.95 73.89 72.75 73.42 4,106,800 +1.35(+1.87%)
May 25, 2004 70.78 72.24 70.50 72.07 3,059,400 +1.30(+1.84%)
May 24, 2004 72.10 72.10 70.31 70.77 3,351,600 -1.21(-1.68%)
May 21, 2004 72.40 72.69 71.50 71.98 2,124,700 -0.33(-0.46%)
May 20, 2004 72.20 72.56 71.44 72.31 2,966,200 +0.43(+0.60%)
May 19, 2004 72.70 73.00 71.70 71.88 2,757,000 -0.69(-0.95%)
May 18, 2004 72.93 73.31 72.27 72.57 2,687,000 -0.36(-0.49%)
May 17, 2004 72.84 73.35 72.35 72.93 3,885,800 -0.92(-1.25%)
May 14, 2004 73.26 74.49 72.98 73.85 1,971,400 +0.59(+0.81%)
May 13, 2004 73.55 73.95 73.07 73.26 2,206,400 -0.45(-0.61%)
May 12, 2004 73.25 74.00 72.09 73.71 3,512,400 -0.14(-0.19%)
May 11, 2004 73.95 74.69 73.59 73.85 3,235,800 -0.53(-0.71%)
May 10, 2004 75.55 76.15 73.58 74.38 5,019,800 -1.17(-1.55%)
May 07, 2004 76.50 76.95 75.51 75.55 3,479,000 -0.71(-0.93%)
May 06, 2004 74.80 76.63 74.75 76.26 3,639,800 +0.93(+1.23%)
May 05, 2004 75.08 75.84 75.00 75.33 2,844,400 +0.00(+0.00%)
May 04, 2004 74.69 75.97 74.50 75.33 3,909,600 +0.69(+0.92%)
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.