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 (%)
Nov 30, 2012 48.61 49.15 48.39 49.04 6,863,927 +0.46(+0.95%)
Nov 29, 2012 48.29 48.77 48.23 48.58 4,395,534 +0.54(+1.12%)
Nov 28, 2012 47.63 48.05 47.25 48.04 3,654,120 +0.36(+0.76%)
Nov 27, 2012 47.82 48.27 47.51 47.68 5,379,906 -0.25(-0.52%)
Nov 26, 2012 47.35 47.93 46.89 47.93 7,631,064 +0.19(+0.40%)
Nov 23, 2012 47.48 47.76 47.41 47.74 2,254,128 +0.32(+0.67%)
Nov 21, 2012 47.33 47.44 46.96 47.42 3,923,016 +0.23(+0.49%)
Nov 20, 2012 47.03 47.29 46.75 47.19 4,547,583 +0.16(+0.34%)
Nov 19, 2012 46.30 47.07 46.15 47.03 8,489,535 +1.12(+2.44%)
Nov 16, 2012 46.00 46.25 45.43 45.91 8,915,710 -0.05(-0.11%)
Nov 15, 2012 46.17 46.41 44.88 45.96 6,867,949 -0.26(-0.56%)
Nov 14, 2012 47.24 47.60 46.01 46.22 9,322,965 -0.92(-1.95%)
Nov 13, 2012 47.66 47.96 47.12 47.14 7,145,161 -1.16(-2.40%)
Nov 12, 2012 47.50 48.64 47.39 48.30 7,293,663 +0.83(+1.75%)
Nov 09, 2012 47.14 48.00 47.14 47.47 15,307,417 +0.00(+0.00%)
Nov 08, 2012 48.12 48.22 47.45 47.47 23,062,344 -0.71(-1.47%)
Nov 07, 2012 48.51 49.01 47.54 48.18 9,276,076 -0.60(-1.23%)
Nov 06, 2012 48.91 49.13 48.58 48.78 5,705,449 +0.00(+0.00%)
Nov 05, 2012 48.37 48.90 48.31 48.78 4,246,084 +0.23(+0.47%)
Nov 02, 2012 49.39 49.48 48.55 48.55 10,584,756 -0.55(-1.12%)
Nov 01, 2012 48.89 49.69 48.16 49.10 8,202,012 +0.47(+0.97%)
Oct 31, 2012 50.81 50.81 48.13 48.63 13,386,515 -1.58(-3.15%)
Oct 26, 2012 50.96 50.21 50.21 50.21 6,047,600 -0.87(-1.70%)
Oct 25, 2012 50.61 51.19 50.43 51.08 7,109,717 +0.58(+1.15%)
Oct 24, 2012 49.98 51.57 49.73 50.50 14,232,479 -1.41(-2.72%)
Oct 23, 2012 51.87 52.04 50.56 51.91 10,998,135 -0.95(-1.80%)
Oct 19, 2012 53.88 53.88 52.55 52.86 6,781,465 -0.95(-1.77%)
Oct 18, 2012 53.46 53.86 53.03 53.81 7,926,215 +0.14(+0.26%)
Oct 17, 2012 53.78 53.99 53.21 53.67 5,918,369 +0.01(+0.02%)
Oct 16, 2012 52.84 53.88 52.80 53.66 11,263,623 +1.13(+2.15%)
Oct 15, 2012 50.90 53.17 50.81 52.53 12,885,953 +2.08(+4.12%)
Oct 12, 2012 50.07 50.74 50.00 50.45 6,824,356 -0.15(-0.30%)
Oct 11, 2012 50.55 50.87 50.30 50.60 6,467,418 +0.37(+0.74%)
Oct 10, 2012 51.72 51.87 50.08 50.23 11,520,289 -1.58(-3.05%)
Oct 09, 2012 51.42 53.55 50.97 51.81 29,784,028 +1.03(+2.03%)
Oct 08, 2012 48.05 50.94 47.76 50.78 28,607,240 +2.55(+5.29%)
Oct 05, 2012 48.73 48.90 47.98 48.23 7,089,447 -0.53(-1.09%)
Oct 04, 2012 48.46 48.95 48.42 48.76 7,990,639 +0.45(+0.93%)
Oct 03, 2012 48.06 48.39 47.93 48.31 5,763,742 +0.37(+0.77%)
Oct 02, 2012 47.81 48.14 47.79 47.94 4,870,403 +0.37(+0.78%)
Oct 01, 2012 47.49 48.04 47.46 47.57 5,301,826 +0.16(+0.34%)
Sep 28, 2012 47.37 47.52 47.00 47.41 5,941,810 -0.23(-0.48%)
Sep 27, 2012 47.36 47.72 47.10 47.64 5,020,282 +0.44(+0.93%)
Sep 26, 2012 47.45 47.70 46.84 47.20 4,792,348 -0.25(-0.53%)
Sep 25, 2012 47.52 47.84 47.41 47.45 4,395,060 +0.05(+0.11%)
Sep 24, 2012 47.50 47.63 47.16 47.40 4,873,391 -0.06(-0.13%)
Sep 21, 2012 47.17 47.76 47.10 47.46 8,370,317 +0.44(+0.94%)
Sep 20, 2012 46.77 47.10 46.75 47.02 4,905,687 +0.16(+0.34%)
Sep 19, 2012 46.77 47.18 46.68 46.86 5,176,709 -0.05(-0.11%)
Sep 18, 2012 46.52 47.07 46.52 46.91 4,155,465 +0.08(+0.17%)
Sep 17, 2012 46.54 46.94 46.53 46.83 7,230,401 +0.11(+0.24%)
Sep 14, 2012 47.01 47.01 46.51 46.72 6,510,983 -0.43(-0.91%)
Sep 13, 2012 46.62 47.26 46.31 47.15 5,501,283 +0.60(+1.29%)
Sep 12, 2012 46.48 46.86 46.46 46.55 3,977,577 +0.06(+0.13%)
Sep 11, 2012 46.65 46.70 46.41 46.49 4,263,222 -0.03(-0.06%)
Sep 10, 2012 46.74 46.85 46.52 46.52 4,721,761 -0.13(-0.28%)
Sep 07, 2012 46.71 46.87 46.29 46.65 9,900,095 -0.16(-0.34%)
Sep 06, 2012 45.98 46.86 45.98 46.81 8,553,515 +1.00(+2.18%)
Sep 05, 2012 45.87 46.36 45.72 45.81 11,304,940 +0.52(+1.15%)
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.