Skip to main content

Eli Lilly (NY: LLY )

785.91 +7.73 (+0.99%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.29 24.44 23.92 24.29 11,228,820 +0.10(+0.42%)
Jul 29, 2010 24.40 24.56 24.02 24.19 795 -0.15(-0.62%)
Jul 28, 2010 24.34 24.70 24.25 24.34 1,189 -0.29(-1.19%)
Jul 27, 2010 24.64 24.66 24.06 24.64 1,589 +0.45(+1.86%)
Jul 26, 2010 24.02 24.24 24.00 24.18 6,847,985 +0.18(+0.77%)
Jul 23, 2010 24.03 24.05 23.59 24.00 9,273,125 +0.01(+0.06%)
Jul 22, 2010 24.46 24.46 23.88 23.99 4,448 +0.14(+0.57%)
Jul 21, 2010 24.18 24.18 23.69 23.85 9,980,024 -0.21(-0.88%)
Jul 20, 2010 24.06 24.10 23.51 24.06 10,149,300 +0.18(+0.77%)
Jul 19, 2010 23.72 23.94 23.72 23.88 7,255,462 +0.24(+1.01%)
Jul 16, 2010 23.64 23.97 23.60 23.64 11,191,795 -0.27(-1.11%)
Jul 15, 2010 23.79 24.05 23.63 23.91 10,816,968 +0.16(+0.66%)
Jul 14, 2010 23.99 24.02 23.68 23.75 726,308 -0.28(-1.16%)
Jul 13, 2010 24.07 24.29 24.00 24.03 11,025,807 +0.05(+0.23%)
Jul 12, 2010 23.95 24.01 23.84 23.97 6,391,318 -0.03(-0.11%)
Jul 09, 2010 24.00 24.01 23.80 24.00 7,864,880 -0.01(-0.03%)
Jul 08, 2010 23.77 24.01 23.71 24.01 11,006,913 +0.35(+1.50%)
Jul 07, 2010 23.22 23.66 23.04 23.65 9,904,891 +0.51(+2.21%)
Jul 06, 2010 23.18 23.30 22.98 23.14 4,318 +0.16(+0.71%)
Jul 02, 2010 22.98 23.11 22.58 22.98 10,093,717 +0.38(+1.66%)
Jul 01, 2010 22.81 22.84 22.40 22.60 25,105,708 -0.26(-1.13%)
Jun 30, 2010 23.00 23.25 22.81 22.86 2,116 -0.14(-0.62%)
Jun 29, 2010 23.00 23.07 22.75 23.00 3,247 -0.16(-0.68%)
Jun 25, 2010 23.16 23.44 23.11 23.16 18,626,468 -0.37(-1.57%)
Jun 24, 2010 23.57 23.62 23.33 23.53 1,465 -0.05(-0.23%)
Jun 23, 2010 23.50 23.68 23.37 23.58 8,243,890 +0.08(+0.32%)
Jun 22, 2010 23.65 23.87 23.49 23.51 297 -0.14(-0.61%)
Jun 21, 2010 23.72 23.78 23.55 23.65 7,876,306 +0.03(+0.14%)
Jun 18, 2010 23.62 23.71 23.45 23.62 12,466,048 +0.15(+0.64%)
Jun 17, 2010 23.37 23.47 23.15 23.47 9,516,377 +0.19(+0.82%)
Jun 16, 2010 23.39 23.45 23.15 23.28 11,041,190 -0.19(-0.81%)
Jun 15, 2010 23.17 23.49 23.04 23.47 9,339,714 +0.35(+1.54%)
Jun 14, 2010 23.20 23.35 23.09 23.11 8,870,103 +0.14(+0.59%)
Jun 11, 2010 22.74 23.07 22.70 22.98 8,208,637 +0.14(+0.63%)
Jun 10, 2010 22.76 23.15 22.62 22.83 6,762 +0.35(+1.55%)
Jun 09, 2010 22.52 22.72 22.39 22.49 9,525,877 +0.03(+0.15%)
Jun 08, 2010 22.23 22.47 22.10 22.45 11,138,135 +0.22(+0.98%)
Jun 07, 2010 22.24 22.41 22.13 22.23 13,947,288 +0.14(+0.65%)
Jun 04, 2010 22.09 22.59 22.02 22.09 10,012,289 -0.68(-3.00%)
Jun 03, 2010 22.68 22.89 22.64 22.77 7,485,257 +0.11(+0.48%)
Jun 02, 2010 22.36 22.67 22.26 22.66 50,803 +0.45(+2.03%)
Jun 01, 2010 22.27 22.61 22.12 22.21 5,923 -0.16(-0.73%)
May 28, 2010 22.38 22.57 22.22 22.38 12,293,766 -0.02(-0.09%)
May 27, 2010 22.29 22.43 22.19 22.40 8,954,447 +0.39(+1.77%)
May 26, 2010 22.51 22.51 21.91 22.01 18,632,220 -0.34(-1.53%)
May 25, 2010 22.27 22.39 21.85 22.35 14,770,408 -0.16(-0.70%)
May 24, 2010 22.53 22.80 22.45 22.51 7,143,903 -0.10(-0.42%)
May 21, 2010 22.52 22.66 22.29 22.60 13,216,958 -0.15(-0.66%)
May 20, 2010 22.86 23.17 22.75 22.75 3,154 -0.35(-1.54%)
May 19, 2010 22.84 23.20 22.84 23.11 13,773,467 +0.16(+0.71%)
May 18, 2010 23.37 23.49 22.94 22.94 23,153 -0.27(-1.15%)
May 17, 2010 23.18 23.31 22.92 23.21 8,099,173 +0.06(+0.27%)
May 14, 2010 23.15 23.48 23.02 23.15 11,270,559 -0.40(-1.68%)
May 13, 2010 23.73 23.77 23.53 23.54 439 -0.06(-0.27%)
May 12, 2010 23.93 23.93 23.52 23.61 9,814,493 -0.13(-0.56%)
May 11, 2010 23.75 23.92 23.67 23.74 1,040 +0.09(+0.37%)
May 10, 2010 23.62 23.73 23.50 23.65 20,003,456 +0.36(+1.53%)
May 07, 2010 23.15 23.49 22.89 23.30 35,192,892 -0.14(-0.60%)
May 06, 2010 23.44 23.64 22.49 23.44 1,435 -0.11(-0.49%)
May 05, 2010 23.69 23.71 23.47 23.55 9,976,823 -0.01(-0.03%)
May 04, 2010 23.57 23.81 23.46 23.56 191 -0.12(-0.51%)
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.