Skip to main content

Eli Lilly (NY: LLY )

790.62 +12.45 (+1.60%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.07 25.18 25.00 25.00 8,244,573 -0.01(-0.03%)
Mar 30, 2011 24.79 25.05 24.73 25.01 8,694,310 +0.36(+1.44%)
Mar 29, 2011 24.44 24.68 24.41 24.66 6,222,674 +0.19(+0.78%)
Mar 28, 2011 24.50 24.62 24.44 24.46 7,047,878 -0.05(-0.20%)
Mar 25, 2011 24.59 24.67 24.49 24.51 6,684,663 -0.09(-0.35%)
Mar 24, 2011 24.49 24.67 24.40 24.60 4,902,476 +0.17(+0.70%)
Mar 23, 2011 24.51 24.54 24.29 24.43 5,172,088 -0.15(-0.61%)
Mar 22, 2011 24.57 24.71 24.53 24.58 5,624,026 +0.01(+0.03%)
Mar 21, 2011 24.55 24.62 24.44 24.57 6,552,936 +0.06(+0.23%)
Mar 18, 2011 24.51 24.54 24.33 24.51 8,829,856 +0.25(+1.03%)
Mar 17, 2011 24.07 24.37 24.07 24.27 23,840,436 +0.36(+1.49%)
Mar 16, 2011 24.24 24.24 23.79 23.91 12,354,692 -0.33(-1.38%)
Mar 15, 2011 24.22 24.69 24.17 24.24 10,676,598 -0.45(-1.81%)
Mar 14, 2011 24.66 24.81 24.57 24.69 16,160,783 -0.09(-0.37%)
Mar 11, 2011 24.81 24.88 24.67 24.78 7,228,350 +0.06(+0.26%)
Mar 10, 2011 24.96 25.03 24.70 24.72 7,963,864 -0.23(-0.91%)
Mar 09, 2011 24.82 25.01 24.78 24.95 6,601,486 +0.08(+0.31%)
Mar 08, 2011 24.65 24.96 24.58 24.87 9,721,411 +0.23(+0.92%)
Mar 07, 2011 24.61 24.72 24.53 24.64 9,984,248 +0.04(+0.17%)
Mar 04, 2011 24.49 24.67 24.46 24.60 9,726,917 +0.15(+0.61%)
Mar 03, 2011 24.20 24.65 24.18 24.45 9,945,151 +0.08(+0.32%)
Mar 02, 2011 24.30 24.39 24.21 24.37 6,848,849 +0.01(+0.06%)
Mar 01, 2011 24.53 24.71 24.35 24.36 6,806,746 -0.21(-0.87%)
Feb 28, 2011 24.34 24.57 24.28 24.57 8,232,706 +0.33(+1.38%)
Feb 25, 2011 24.27 24.29 24.17 24.24 8,188,201 -0.01(-0.06%)
Feb 24, 2011 24.19 24.34 24.14 24.25 7,843,780 +0.05(+0.21%)
Feb 23, 2011 24.44 24.49 24.18 24.20 8,335,891 -0.28(-1.13%)
Feb 22, 2011 24.39 24.60 24.32 24.48 11,012,563 -0.12(-0.49%)
Feb 18, 2011 24.74 24.78 24.56 24.60 10,236,665 -0.18(-0.75%)
Feb 17, 2011 24.55 24.83 24.54 24.78 5,891,841 +0.14(+0.58%)
Feb 16, 2011 24.51 24.65 24.42 24.64 8,025,318 +0.14(+0.55%)
Feb 15, 2011 24.57 24.58 24.49 24.51 8,640,838 -0.06(-0.26%)
Feb 14, 2011 24.58 24.64 24.52 24.57 10,151,742 +0.03(+0.12%)
Feb 11, 2011 24.88 24.88 24.53 24.54 12,805,513 -0.43(-1.74%)
Feb 10, 2011 25.03 25.13 24.91 24.98 10,139,333 -0.11(-0.45%)
Feb 09, 2011 25.13 25.10 24.94 25.09 9,150,814 -0.04(-0.17%)
Feb 08, 2011 25.15 25.19 25.07 25.13 10,990,174 +0.03(+0.11%)
Feb 07, 2011 24.96 25.14 24.90 25.10 30,246,854 +0.19(+0.76%)
Feb 04, 2011 25.01 25.01 24.82 24.91 28,301,232 +0.11(+0.45%)
Feb 03, 2011 24.77 25.00 24.75 24.80 28,551,570 -0.04(-0.14%)
Feb 02, 2011 24.67 24.90 24.60 24.84 9,635,014 +0.15(+0.60%)
Feb 01, 2011 24.42 24.70 24.37 24.69 8,888,019 +0.31(+1.27%)
Jan 31, 2011 24.43 24.49 24.35 24.38 8,134,796 +0.00(+0.00%)
Jan 28, 2011 24.85 24.95 24.37 24.38 25,074,932 -0.49(-1.97%)
Jan 27, 2011 24.55 24.97 24.52 24.87 13,912,530 +0.36(+1.49%)
Jan 26, 2011 24.44 24.56 24.34 24.51 9,437,898 +0.15(+0.63%)
Jan 25, 2011 24.39 24.44 24.23 24.35 9,830,735 -0.04(-0.14%)
Jan 24, 2011 24.30 24.44 24.30 24.39 17,488,928 +0.01(+0.06%)
Jan 21, 2011 24.49 24.53 24.37 24.37 8,015,175 +0.01(+0.03%)
Jan 20, 2011 24.26 24.37 24.19 24.37 9,841,495 +0.07(+0.29%)
Jan 19, 2011 24.33 24.44 24.26 24.30 9,514,995 -0.10(-0.40%)
Jan 18, 2011 24.49 24.61 24.37 24.39 8,946,057 -0.08(-0.34%)
Jan 14, 2011 24.46 24.55 24.28 24.48 7,122,857 +0.01(+0.03%)
Jan 13, 2011 24.59 24.60 24.39 24.47 6,015,356 -0.09(-0.37%)
Jan 12, 2011 24.58 24.61 24.42 24.56 16,650,186 +0.08(+0.34%)
Jan 11, 2011 24.21 24.50 24.20 24.48 16,610,776 +0.29(+1.22%)
Jan 10, 2011 24.40 24.47 24.17 24.18 12,561,306 -0.29(-1.17%)
Jan 07, 2011 24.50 24.57 24.41 24.47 11,932,306 -0.02(-0.06%)
Jan 06, 2011 24.43 24.54 24.40 24.49 8,612,602 +0.10(+0.41%)
Jan 05, 2011 24.53 24.58 24.39 24.39 16,558,451 -0.18(-0.71%)
Jan 04, 2011 24.56 24.61 24.51 24.56 11,022,900 +0.02(+0.09%)
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.