Eli Lilly (NY: LLY )

243.72 USD +1.41 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.08 41.26 40.78 40.95 6,575,612 -0.04(-0.10%)
May 30, 2012 41.20 41.45 40.96 40.99 4,578,846 -0.31(-0.75%)
May 29, 2012 41.24 41.55 41.21 41.30 4,191,092 +0.19(+0.46%)
May 25, 2012 41.11 41.50 41.00 41.11 4,076,176 -0.05(-0.12%)
May 24, 2012 40.71 41.16 40.64 41.16 5,630,255 +0.49(+1.20%)
May 23, 2012 40.92 41.00 40.36 40.67 7,941,205 -0.33(-0.80%)
May 22, 2012 40.66 41.16 40.51 41.00 9,236,282 +0.37(+0.91%)
May 21, 2012 40.47 40.70 40.36 40.63 4,955,679 +0.19(+0.47%)
May 18, 2012 40.61 40.83 40.34 40.44 8,350,600 -0.09(-0.22%)
May 17, 2012 40.73 40.94 40.53 40.53 5,824,205 -0.22(-0.54%)
May 16, 2012 40.65 40.85 40.56 40.75 4,080,735 +0.17(+0.42%)
May 15, 2012 40.86 40.94 40.46 40.58 5,660,476 -0.35(-0.86%)
May 14, 2012 41.05 41.26 40.79 40.93 6,009,870 -0.33(-0.80%)
May 11, 2012 41.17 41.50 41.02 41.26 4,999,992 -0.49(-1.17%)
May 10, 2012 41.47 41.82 41.36 41.75 6,195,161 +0.45(+1.09%)
May 09, 2012 41.32 41.49 41.01 41.30 6,103,360 -0.32(-0.77%)
May 08, 2012 41.59 41.66 41.42 41.62 7,070,737 +0.01(+0.02%)
May 07, 2012 41.10 41.71 41.00 41.61 6,084,474 +0.33(+0.80%)
May 04, 2012 41.20 41.40 41.00 41.28 7,203,807 +0.01(+0.02%)
May 03, 2012 41.49 41.50 41.20 41.27 5,051,198 -0.21(-0.51%)
May 02, 2012 41.16 41.49 41.13 41.48 4,856,515 +0.24(+0.58%)
May 01, 2012 41.32 41.47 41.13 41.24 6,352,206 -0.15(-0.36%)
Apr 30, 2012 41.13 41.52 41.13 41.39 23,371,825 +0.09(+0.22%)
Apr 27, 2012 41.10 41.43 41.07 41.30 19,696,896 +0.42(+1.03%)
Apr 26, 2012 40.78 41.00 40.60 40.88 4,762,532 +0.08(+0.20%)
Apr 25, 2012 40.42 40.90 40.12 40.80 8,205,658 +0.84(+2.10%)
Apr 24, 2012 39.89 40.00 39.67 39.96 4,844,664 +0.15(+0.38%)
Apr 23, 2012 39.80 39.85 39.65 39.81 4,351,629 -0.10(-0.25%)
Apr 20, 2012 39.69 40.06 39.68 39.91 7,548,292 +0.16(+0.40%)
Apr 19, 2012 39.75 39.84 39.58 39.75 4,995,514 +0.05(+0.13%)
Apr 18, 2012 39.90 40.04 39.69 39.70 6,856,604 -0.36(-0.90%)
Apr 17, 2012 39.68 40.06 39.50 40.06 4,826,144 +0.46(+1.16%)
Apr 16, 2012 39.28 39.70 39.27 39.60 10,405,728 +0.42(+1.07%)
Apr 13, 2012 39.56 39.60 39.16 39.18 5,438,084 -0.40(-1.01%)
Apr 12, 2012 39.55 39.62 39.34 39.58 6,299,799 +0.11(+0.28%)
Apr 11, 2012 39.70 39.71 39.39 39.47 5,141,829 +0.05(+0.13%)
Apr 10, 2012 39.61 39.92 39.42 39.42 6,691,816 -0.30(-0.76%)
Apr 09, 2012 40.32 40.32 39.70 39.72 7,599,763 -0.76(-1.88%)
Apr 05, 2012 40.13 40.50 40.10 40.48 4,379,361 +0.15(+0.37%)
Apr 04, 2012 40.15 40.46 40.02 40.33 4,175,329 +0.01(+0.02%)
Apr 03, 2012 40.48 40.59 40.13 40.32 3,340,333 -0.16(-0.40%)
Apr 02, 2012 40.30 40.64 40.23 40.48 5,233,866 +0.22(+0.53%)
Mar 30, 2012 40.06 40.36 39.95 40.26 4,784,315 +0.30(+0.76%)
Mar 29, 2012 40.05 40.09 39.66 39.96 5,311,444 -0.35(-0.87%)
Mar 28, 2012 40.32 40.37 39.87 40.31 4,874,747 +0.05(+0.12%)
Mar 27, 2012 40.37 40.42 40.18 40.26 4,183,402 -0.01(-0.02%)
Mar 26, 2012 39.98 40.40 39.97 40.27 5,361,061 +0.40(+1.00%)
Mar 23, 2012 40.03 40.04 39.71 39.87 5,203,383 +0.06(+0.15%)
Mar 22, 2012 39.57 39.85 39.47 39.81 3,949,318 -0.14(-0.35%)
Mar 21, 2012 40.01 40.13 39.80 39.95 4,671,623 -0.07(-0.17%)
Mar 20, 2012 40.18 40.29 39.90 40.02 4,442,549 -0.30(-0.74%)
Mar 19, 2012 40.06 40.40 39.92 40.32 4,278,240 +0.12(+0.30%)
Mar 16, 2012 40.30 40.44 39.95 40.20 9,659,953 -0.08(-0.20%)
Mar 15, 2012 40.24 40.41 40.06 40.28 3,802,396 +0.02(+0.05%)
Mar 14, 2012 40.16 40.45 40.15 40.26 4,644,238 +0.09(+0.22%)
Mar 13, 2012 39.86 40.22 39.81 40.17 4,835,667 +0.37(+0.93%)
Mar 12, 2012 39.60 39.82 39.56 39.80 4,713,121 +0.24(+0.61%)
Mar 09, 2012 39.34 39.61 39.22 39.56 4,906,783 +0.37(+0.94%)
Mar 08, 2012 38.97 39.28 38.97 39.19 4,477,981 +0.33(+0.85%)
Mar 07, 2012 38.62 38.95 38.62 38.86 4,043,119 +0.22(+0.57%)
Mar 06, 2012 39.20 39.32 38.56 38.64 5,938,167 -0.49(-1.25%)
Mar 05, 2012 39.36 39.55 39.09 39.13 4,875,790 -0.35(-0.89%)
Mar 02, 2012 39.38 39.60 39.30 39.48 5,231,716 +0.13(+0.33%)
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.