Eli Lilly (NY: LLY )

241.75 USD +2.77 (+1.16%)
Streaming Delayed Price Updated: 1:53 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.