Eli Lilly (NY: LLY )

243.49 USD +5.00 (+2.10%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jul 23, 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%)
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.