Skip to main content

Eli Lilly (NY: LLY )

786.04 +7.87 (+1.01%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 42.09 42.32 41.75 41.89 5,495,263 -0.17(-0.39%)
Jul 30, 2013 42.44 42.58 41.97 42.06 4,556,780 -0.19(-0.45%)
Jul 29, 2013 41.99 42.46 41.92 42.25 5,363,721 +0.16(+0.37%)
Jul 26, 2013 41.34 42.12 41.21 42.09 5,514,047 +0.61(+1.46%)
Jul 25, 2013 41.34 41.52 40.92 41.48 5,179,382 +0.03(+0.08%)
Jul 24, 2013 41.02 41.55 40.82 41.45 11,354,113 +1.23(+3.06%)
Jul 23, 2013 40.05 40.27 39.89 40.22 4,977,806 +0.28(+0.71%)
Jul 22, 2013 39.96 40.08 39.69 39.94 4,263,484 +0.02(+0.06%)
Jul 19, 2013 39.38 39.92 39.01 39.91 9,907,385 +0.54(+1.36%)
Jul 18, 2013 39.94 39.97 39.30 39.38 7,657,773 -0.60(-1.50%)
Jul 17, 2013 40.38 40.42 39.92 39.97 4,251,575 -0.25(-0.63%)
Jul 16, 2013 40.66 40.85 40.07 40.23 5,111,632 -0.43(-1.05%)
Jul 15, 2013 40.55 40.79 40.36 40.65 3,705,151 +0.07(+0.17%)
Jul 12, 2013 40.72 40.72 40.31 40.58 5,156,611 -0.07(-0.17%)
Jul 11, 2013 41.06 41.06 40.57 40.65 4,974,189 +0.09(+0.23%)
Jul 10, 2013 40.84 40.95 40.42 40.56 4,929,340 -0.29(-0.71%)
Jul 09, 2013 40.55 40.87 40.35 40.85 5,729,221 +0.52(+1.29%)
Jul 08, 2013 40.07 40.38 39.96 40.33 5,547,846 +0.43(+1.09%)
Jul 05, 2013 39.90 40.09 39.41 39.90 3,423,509 +0.35(+0.88%)
Jul 03, 2013 39.82 39.82 39.04 39.55 3,386,465 -0.28(-0.71%)
Jul 02, 2013 39.50 40.17 39.49 39.83 7,412,167 +0.27(+0.68%)
Jul 01, 2013 38.93 39.68 38.86 39.56 8,858,557 +0.82(+2.12%)
Jun 28, 2013 39.14 39.33 38.69 38.74 10,467,804 -0.47(-1.21%)
Jun 27, 2013 39.53 39.70 39.22 39.22 4,637,585 -0.06(-0.14%)
Jun 26, 2013 39.17 39.36 38.82 39.27 7,705,679 +0.45(+1.16%)
Jun 25, 2013 39.08 39.08 38.58 38.82 5,124,105 +0.13(+0.33%)
Jun 24, 2013 38.89 39.12 38.40 38.70 7,433,987 -0.67(-1.70%)
Jun 21, 2013 39.45 39.78 39.07 39.37 9,132,461 +0.39(+1.01%)
Jun 20, 2013 40.20 40.20 38.82 38.97 10,084,713 -1.55(-3.82%)
Jun 19, 2013 41.24 41.32 40.48 40.52 5,805,236 -0.77(-1.87%)
Jun 18, 2013 41.39 41.58 40.77 41.29 6,547,849 -0.01(-0.02%)
Jun 17, 2013 41.35 41.84 41.17 41.30 6,510,276 +0.24(+0.60%)
Jun 14, 2013 40.60 41.24 40.53 41.06 7,754,177 +0.16(+0.39%)
Jun 13, 2013 40.76 40.93 40.09 40.90 9,001,048 +0.06(+0.14%)
Jun 12, 2013 41.26 41.50 40.83 40.84 4,446,129 -0.13(-0.31%)
Jun 11, 2013 41.20 41.27 40.84 40.97 6,679,268 -0.55(-1.33%)
Jun 10, 2013 41.57 41.67 41.13 41.52 5,340,690 +0.12(+0.29%)
Jun 07, 2013 41.47 41.85 41.24 41.40 5,538,215 +0.32(+0.77%)
Jun 06, 2013 40.93 41.36 40.50 41.09 6,309,471 +0.22(+0.54%)
Jun 05, 2013 41.27 41.70 40.83 40.87 5,756,603 -0.54(-1.31%)
Jun 04, 2013 41.92 42.14 41.19 41.41 5,190,257 -0.50(-1.20%)
Jun 03, 2013 41.87 42.00 41.43 41.92 5,291,864 -0.02(-0.04%)
May 31, 2013 42.53 42.64 41.92 41.93 6,124,901 -0.73(-1.70%)
May 30, 2013 42.54 43.08 42.43 42.66 5,570,481 +0.26(+0.61%)
May 29, 2013 42.78 42.88 42.15 42.40 5,326,857 -0.62(-1.45%)
May 28, 2013 43.15 43.53 42.85 43.02 5,507,974 +0.32(+0.74%)
May 24, 2013 42.99 42.99 42.51 42.70 6,318,317 -0.47(-1.10%)
May 23, 2013 43.12 43.62 43.00 43.18 4,968,080 -0.14(-0.33%)
May 22, 2013 43.59 44.22 43.11 43.32 5,793,902 -0.17(-0.40%)
May 21, 2013 43.44 43.72 43.11 43.49 5,352,557 +0.09(+0.22%)
May 20, 2013 44.09 44.12 43.29 43.40 5,378,661 -0.69(-1.57%)
May 17, 2013 44.15 44.35 43.66 44.09 4,770,825 -0.03(-0.07%)
May 16, 2013 44.61 44.61 44.03 44.12 4,842,746 -0.62(-1.38%)
May 15, 2013 44.11 45.04 44.11 44.74 6,830,221 +0.73(+1.67%)
May 13, 2013 42.79 44.03 42.65 44.01 24,281,354 +1.14(+2.66%)
May 10, 2013 42.20 42.86 42.13 42.86 19,541,272 +0.20(+0.48%)
May 09, 2013 42.68 42.95 42.50 42.66 16,331,837 +0.03(+0.07%)
May 08, 2013 42.40 42.83 42.35 42.63 6,943,296 +0.27(+0.65%)
May 07, 2013 42.63 42.68 42.11 42.36 8,083,075 -0.23(-0.55%)
May 06, 2013 43.02 43.13 42.46 42.59 5,906,440 -0.41(-0.95%)
May 03, 2013 43.15 43.04 42.77 43.00 4,358,107 +0.23(+0.53%)
May 02, 2013 42.47 42.87 42.34 42.77 5,197,655 +0.36(+0.85%)
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.