Skip to main content

Eli Lilly (NY: LLY )

792.22 +14.04 (+1.80%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.83 22.31 21.67 22.29 7,557,185 +0.51(+2.34%)
May 28, 2009 21.71 22.00 21.65 21.78 6,976,361 +0.07(+0.33%)
May 27, 2009 22.47 22.59 21.65 21.71 8,054,106 -0.76(-3.39%)
May 26, 2009 22.07 22.52 21.96 22.47 6,129,902 +0.33(+1.48%)
May 22, 2009 22.33 22.42 22.01 22.14 5,178,209 -0.18(-0.81%)
May 21, 2009 22.65 22.65 22.04 22.32 8,090,488 -0.07(-0.32%)
May 20, 2009 22.48 22.72 22.25 22.40 7,413,828 +0.13(+0.58%)
May 19, 2009 22.45 22.47 22.14 22.27 6,776,681 -0.09(-0.40%)
May 18, 2009 22.20 22.41 21.93 22.36 8,612,004 +0.32(+1.46%)
May 15, 2009 22.63 22.68 21.96 22.03 9,578,315 -0.61(-2.71%)
May 14, 2009 22.71 22.85 22.57 22.65 7,206,893 -0.02(-0.09%)
May 13, 2009 22.62 23.25 22.45 22.67 9,369,610 -0.17(-0.73%)
May 12, 2009 22.64 23.07 22.46 22.83 10,105,515 +0.35(+1.56%)
May 11, 2009 22.66 22.83 22.29 22.48 9,966,415 -0.38(-1.67%)
May 08, 2009 23.10 23.31 22.74 22.87 11,280,409 +0.06(+0.28%)
May 07, 2009 22.09 22.87 21.96 22.80 17,667,920 +0.90(+4.12%)
May 06, 2009 22.27 22.41 21.66 21.90 8,956,420 -0.07(-0.32%)
May 05, 2009 21.94 22.13 21.59 21.97 13,098,264 +0.46(+2.16%)
May 04, 2009 21.47 21.52 21.36 21.50 8,431,900 +0.20(+0.96%)
May 01, 2009 20.94 21.36 20.75 21.30 8,508,677 +0.36(+1.73%)
Apr 30, 2009 21.54 21.56 20.88 20.94 13,022,967 -0.28(-1.32%)
Apr 29, 2009 21.28 21.45 20.96 21.22 10,612,498 +0.10(+0.48%)
Apr 28, 2009 21.03 21.43 20.96 21.12 12,048,621 +0.04(+0.21%)
Apr 27, 2009 20.98 21.31 20.83 21.07 6,554,083 +0.08(+0.36%)
Apr 24, 2009 20.99 21.41 20.89 21.00 13,093,868 +0.08(+0.40%)
Apr 23, 2009 20.69 20.96 20.37 20.91 13,507,595 +0.09(+0.43%)
Apr 22, 2009 21.06 21.21 20.65 20.82 17,498,586 -0.41(-1.95%)
Apr 21, 2009 21.26 21.42 20.82 21.24 10,077,403 +0.26(+1.22%)
Apr 20, 2009 21.42 21.90 20.94 20.98 15,406,617 -0.48(-2.25%)
Apr 17, 2009 21.15 21.66 21.11 21.47 10,487,355 +0.31(+1.44%)
Apr 16, 2009 20.97 21.28 20.63 21.16 7,809,722 +0.29(+1.40%)
Apr 15, 2009 20.41 20.96 20.35 20.87 9,677,472 +0.42(+2.05%)
Apr 14, 2009 20.83 20.83 20.34 20.45 8,251,958 -0.27(-1.29%)
Apr 13, 2009 20.56 20.86 20.52 20.72 5,353,792 -0.04(-0.21%)
Apr 09, 2009 21.00 21.50 20.58 20.76 7,836,187 +0.19(+0.93%)
Apr 08, 2009 20.33 20.69 20.10 20.57 8,217,737 +0.29(+1.44%)
Apr 07, 2009 20.24 20.44 19.66 20.28 9,483,304 -0.61(-2.92%)
Apr 06, 2009 20.83 21.21 20.60 20.89 10,406,316 -0.11(-0.51%)
Apr 03, 2009 21.33 21.47 20.68 21.00 11,201,194 -0.57(-2.63%)
Apr 02, 2009 21.89 21.89 21.35 21.56 10,480,052 +0.08(+0.36%)
Apr 01, 2009 21.01 21.58 20.73 21.49 8,621,151 +0.24(+1.11%)
Mar 31, 2009 21.12 21.55 20.73 21.25 10,536,967 +0.36(+1.74%)
Mar 30, 2009 20.37 20.98 20.37 20.89 11,172,733 -0.88(-4.03%)
Mar 26, 2009 21.46 21.81 21.24 21.77 11,645,420 +0.44(+2.06%)
Mar 25, 2009 21.22 21.54 20.90 21.33 12,181,328 +0.23(+1.08%)
Mar 24, 2009 21.38 21.82 21.10 21.10 13,344,757 -0.59(-2.70%)
Mar 23, 2009 21.18 21.68 21.15 21.68 10,395,452 +0.98(+4.73%)
Mar 20, 2009 20.29 20.93 20.29 20.70 16,134,477 +0.44(+2.17%)
Mar 19, 2009 20.75 20.84 20.05 20.26 8,129,735 -0.41(-1.98%)
Mar 18, 2009 20.64 21.05 20.32 20.67 10,249,224 +0.47(+2.33%)
Mar 17, 2009 19.69 20.20 19.42 20.20 7,910,824 +0.60(+3.08%)
Mar 16, 2009 19.62 20.19 19.55 19.60 10,414,907 +0.11(+0.55%)
Mar 13, 2009 19.23 19.75 19.14 19.49 0 +0.39(+2.03%)
Mar 12, 2009 18.35 19.16 18.29 19.10 9,998,655 +0.75(+4.09%)
Mar 11, 2009 19.09 19.14 18.23 18.35 15,132,073 -0.55(-2.93%)
Mar 10, 2009 18.21 18.93 18.02 18.90 15,918,288 +1.11(+6.26%)
Mar 09, 2009 17.64 18.24 17.47 17.79 13,577,365 -0.01(-0.04%)
Mar 06, 2009 17.59 17.96 17.46 17.80 0 +0.32(+1.86%)
Mar 05, 2009 17.74 18.06 17.31 17.47 14,195,264 -0.66(-3.61%)
Mar 04, 2009 17.94 18.36 17.34 18.13 13,937,834 +0.48(+2.70%)
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.