Skip to main content

Eli Lilly (NY: LLY )

787.00 +8.82 (+1.13%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 33.93 34.56 33.89 34.53 9,029,269 +0.60(+1.76%)
Aug 30, 2005 33.83 33.95 33.61 33.93 5,830,433 +0.02(+0.06%)
Aug 29, 2005 33.52 34.00 33.40 33.92 4,751,089 +0.40(+1.18%)
Aug 26, 2005 33.58 33.68 33.14 33.52 6,420,296 -0.06(-0.17%)
Aug 25, 2005 33.39 33.65 33.30 33.58 5,457,427 +0.07(+0.21%)
Aug 24, 2005 33.78 33.92 33.39 33.51 7,361,496 -0.21(-0.61%)
Aug 23, 2005 33.58 33.97 33.39 33.71 12,792,155 +0.63(+1.92%)
Aug 22, 2005 33.14 33.38 32.84 33.08 4,966,512 +0.09(+0.27%)
Aug 19, 2005 33.33 33.34 32.92 32.99 6,224,791 +0.03(+0.10%)
Aug 18, 2005 32.99 33.04 32.62 32.96 6,285,020 -0.16(-0.49%)
Aug 17, 2005 33.04 33.40 32.85 33.12 6,005,385 +0.03(+0.09%)
Aug 16, 2005 33.34 33.41 33.03 33.09 6,058,444 -0.20(-0.60%)
Aug 15, 2005 33.55 33.60 33.26 33.29 3,565,308 -0.23(-0.67%)
Aug 12, 2005 33.49 33.68 33.39 33.52 3,568,495 -0.14(-0.43%)
Aug 11, 2005 33.81 33.81 33.58 33.66 5,066,575 -0.16(-0.48%)
Aug 10, 2005 33.90 34.15 33.69 33.83 5,511,761 +0.04(+0.11%)
Aug 09, 2005 33.42 33.94 33.36 33.79 5,561,633 +0.46(+1.39%)
Aug 08, 2005 33.55 33.63 33.16 33.33 6,070,872 -0.22(-0.65%)
Aug 05, 2005 33.85 33.88 33.26 33.55 8,637,142 -0.28(-0.83%)
Aug 04, 2005 34.36 34.48 33.74 33.83 9,355,908 -0.65(-1.89%)
Aug 03, 2005 34.86 34.99 34.24 34.48 9,850,807 -0.67(-1.91%)
Aug 02, 2005 35.27 35.32 34.96 35.15 11,612,429 -0.43(-1.20%)
Aug 01, 2005 35.35 35.77 35.33 35.58 6,867,713 +0.23(+0.66%)
Jul 29, 2005 35.13 35.47 35.08 35.35 8,179,050 +0.55(+1.59%)
Jul 28, 2005 34.74 35.01 34.51 34.79 4,626,170 +0.33(+0.97%)
Jul 27, 2005 34.14 34.61 34.12 34.46 4,854,977 +0.35(+1.01%)
Jul 26, 2005 34.47 34.52 34.11 34.12 4,362,627 -0.24(-0.71%)
Jul 25, 2005 34.61 34.69 34.21 34.36 6,089,036 -0.16(-0.45%)
Jul 22, 2005 34.99 35.14 34.39 34.52 10,322,442 -0.78(-2.22%)
Jul 21, 2005 35.31 35.66 35.15 35.30 10,166,293 -0.63(-1.76%)
Jul 20, 2005 35.67 36.02 35.56 35.94 4,723,683 +0.34(+0.95%)
Jul 19, 2005 35.87 35.96 35.53 35.60 4,794,269 -0.05(-0.14%)
Jul 18, 2005 35.54 35.70 35.30 35.65 3,123,947 +0.09(+0.25%)
Jul 15, 2005 35.52 35.85 35.41 35.56 7,115,959 -0.18(-0.49%)
Jul 14, 2005 35.38 35.77 35.32 35.74 4,744,556 +0.35(+0.99%)
Jul 13, 2005 35.31 35.46 35.19 35.38 4,038,697 -0.04(-0.12%)
Jul 12, 2005 35.53 35.67 35.18 35.43 5,960,611 -0.11(-0.30%)
Jul 11, 2005 35.59 35.60 35.31 35.53 4,098,448 +0.23(+0.66%)
Jul 08, 2005 34.78 35.39 34.64 35.30 5,515,903 +0.65(+1.88%)
Jul 07, 2005 34.36 34.76 34.36 34.65 6,343,178 -0.26(-0.76%)
Jul 06, 2005 34.99 35.23 34.60 34.91 4,633,499 -0.06(-0.16%)
Jul 05, 2005 34.61 35.06 34.52 34.97 3,849,724 +0.19(+0.54%)
Jul 01, 2005 34.97 35.13 34.65 34.78 4,250,455 -0.18(-0.52%)
Jun 30, 2005 35.44 35.45 34.84 34.96 6,693,080 -0.37(-1.05%)
Jun 29, 2005 35.66 35.67 35.32 35.33 4,404,374 -0.23(-0.64%)
Jun 28, 2005 35.65 35.71 35.20 35.56 5,032,318 +0.14(+0.39%)
Jun 27, 2005 35.52 35.75 35.32 35.42 4,163,457 -0.30(-0.83%)
Jun 24, 2005 36.02 36.04 35.71 35.72 4,146,249 -0.38(-1.06%)
Jun 23, 2005 36.53 36.68 36.10 36.10 4,005,555 -0.50(-1.37%)
Jun 22, 2005 36.53 36.72 36.31 36.60 3,845,422 +0.13(+0.34%)
Jun 21, 2005 36.43 36.74 36.38 36.48 3,745,836 +0.04(+0.12%)
Jun 20, 2005 36.53 36.75 36.26 36.43 4,940,381 -0.30(-0.80%)
Jun 17, 2005 36.72 37.02 36.53 36.73 6,037,411 +0.10(+0.27%)
Jun 16, 2005 36.26 36.75 36.14 36.63 5,396,561 +0.63(+1.74%)
Jun 15, 2005 36.35 36.37 35.66 36.00 3,470,981 -0.18(-0.50%)
Jun 14, 2005 35.91 36.39 35.84 36.18 3,979,264 +0.22(+0.61%)
Jun 13, 2005 35.78 36.17 35.46 35.96 3,746,952 +0.19(+0.54%)
Jun 10, 2005 36.01 36.15 35.61 35.77 3,696,283 -0.05(-0.14%)
Jun 09, 2005 36.07 36.24 35.74 35.82 5,166,160 -0.19(-0.52%)
Jun 08, 2005 36.40 36.43 35.84 36.01 5,712,524 -0.18(-0.49%)
Jun 07, 2005 36.48 36.98 36.18 36.18 5,215,395 -0.03(-0.07%)
Jun 06, 2005 36.24 36.55 36.07 36.21 3,499,662 +0.03(+0.07%)
Jun 03, 2005 36.48 36.61 36.18 36.18 5,353,380 -0.34(-0.93%)
Jun 02, 2005 36.53 36.61 36.40 36.52 2,778,825 -0.16(-0.44%)
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.