Eli Lilly (NY: LLY )

221.60 USD -4.80 (-2.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 63.37 63.56 63.56 63.56 3,388,300 +0.45(+0.71%)
Aug 28, 2014 62.81 63.25 62.54 63.11 2,162,020 +0.11(+0.17%)
Aug 27, 2014 63.19 63.29 62.80 63.00 3,082,137 +0.19(+0.30%)
Aug 26, 2014 62.71 63.02 62.62 62.81 1,927,746 +0.08(+0.13%)
Aug 25, 2014 62.43 63.01 62.19 62.73 2,078,704 +0.41(+0.66%)
Aug 22, 2014 62.01 62.81 61.90 62.32 3,147,242 +0.29(+0.47%)
Aug 21, 2014 62.37 62.44 61.91 62.03 2,846,001 +0.02(+0.03%)
Aug 20, 2014 61.94 62.22 61.67 62.01 2,082,182 -0.15(-0.24%)
Aug 19, 2014 61.89 62.36 61.32 62.16 3,523,187 +0.81(+1.32%)
Aug 18, 2014 61.18 61.45 61.12 61.35 2,198,348 +0.51(+0.84%)
Aug 15, 2014 61.33 61.45 60.51 60.84 3,075,561 -0.35(-0.57%)
Aug 14, 2014 60.78 61.22 60.78 61.19 1,801,624 +0.60(+0.99%)
Aug 13, 2014 61.24 61.49 60.46 60.59 4,136,863 -0.78(-1.27%)
Aug 12, 2014 61.07 61.46 61.00 61.37 3,481,525 +0.29(+0.47%)
Aug 11, 2014 61.35 61.87 61.06 61.08 2,850,399 +0.10(+0.16%)
Aug 08, 2014 60.48 61.04 60.34 60.98 2,665,407 +0.63(+1.04%)
Aug 07, 2014 61.40 61.41 60.14 60.35 2,352,444 -0.76(-1.24%)
Aug 06, 2014 60.91 61.42 60.71 61.11 2,682,842 +0.24(+0.39%)
Aug 05, 2014 61.50 61.70 60.74 60.87 3,335,809 -0.76(-1.23%)
Aug 04, 2014 61.00 61.69 60.75 61.63 4,239,945 +0.95(+1.57%)
Aug 01, 2014 61.01 61.06 60.19 60.68 6,884,679 -0.38(-0.62%)
Jul 31, 2014 61.97 62.45 60.94 61.06 5,346,588 -1.56(-2.49%)
Jul 30, 2014 63.14 63.18 62.27 62.62 3,974,230 -0.15(-0.24%)
Jul 29, 2014 63.70 63.81 62.61 62.77 5,287,430 -0.62(-0.98%)
Jul 28, 2014 63.78 64.80 62.87 63.39 3,956,575 -0.39(-0.61%)
Jul 25, 2014 64.02 64.10 63.49 63.78 2,987,443 -0.59(-0.92%)
Jul 24, 2014 64.10 65.70 63.80 64.37 5,095,371 +0.12(+0.19%)
Jul 23, 2014 63.93 64.44 63.80 64.25 4,513,818 +0.53(+0.83%)
Jul 22, 2014 63.82 64.15 63.44 63.72 3,101,757 +0.08(+0.13%)
Jul 21, 2014 63.00 63.69 62.75 63.64 3,199,838 +0.17(+0.27%)
Jul 18, 2014 62.48 63.50 62.32 63.47 3,281,432 +1.21(+1.94%)
Jul 17, 2014 62.36 62.87 62.14 62.26 3,412,775 -0.55(-0.88%)
Jul 16, 2014 63.05 63.17 62.07 62.81 3,702,221 -0.05(-0.08%)
Jul 15, 2014 63.00 63.12 62.73 62.86 3,854,387 -0.15(-0.24%)
Jul 14, 2014 63.00 63.29 62.71 63.01 2,411,838 +0.17(+0.27%)
Jul 11, 2014 62.44 62.95 62.27 62.84 2,408,147 +0.31(+0.50%)
Jul 10, 2014 62.13 62.71 62.00 62.53 2,591,224 -0.09(-0.14%)
Jul 09, 2014 62.53 62.71 62.27 62.62 2,733,532 +0.16(+0.26%)
Jul 08, 2014 62.49 62.54 61.87 62.46 3,407,159 -0.15(-0.24%)
Jul 07, 2014 62.83 63.23 62.32 62.61 2,569,014 -0.45(-0.71%)
Jul 03, 2014 62.90 63.06 63.06 63.06 2,709,100 +0.36(+0.57%)
Jul 02, 2014 62.45 63.08 62.12 62.70 3,941,001 +0.20(+0.32%)
Jul 01, 2014 62.63 62.85 62.00 62.50 4,086,019 +0.33(+0.53%)
Jun 30, 2014 63.34 63.38 62.06 62.17 4,730,096 -0.93(-1.47%)
Jun 27, 2014 62.97 63.26 62.69 63.10 4,643,668 +0.06(+0.10%)
Jun 26, 2014 62.84 63.10 62.44 63.04 3,657,376 +0.04(+0.06%)
Jun 25, 2014 61.97 63.10 61.97 63.00 6,396,199 +1.11(+1.79%)
Jun 24, 2014 61.99 62.40 61.59 61.89 3,809,256 -0.18(-0.29%)
Jun 23, 2014 62.08 62.40 61.72 62.07 5,103,437 +0.04(+0.06%)
Jun 20, 2014 60.67 62.14 60.29 62.03 11,960,636 +2.18(+3.64%)
Jun 19, 2014 60.05 60.20 59.65 59.85 2,391,551 -0.14(-0.23%)
Jun 18, 2014 59.37 60.00 59.06 59.99 3,146,986 +0.74(+1.25%)
Jun 17, 2014 58.76 59.33 58.63 59.25 2,770,402 +0.42(+0.71%)
Jun 16, 2014 58.94 59.17 58.50 58.83 3,029,620 -0.07(-0.12%)
Jun 13, 2014 59.95 59.95 58.83 58.90 2,881,188 +0.02(+0.03%)
Jun 12, 2014 59.27 59.50 58.71 58.88 3,889,843 -0.59(-0.99%)
Jun 11, 2014 59.25 59.84 59.21 59.47 2,954,022 -0.28(-0.47%)
Jun 10, 2014 59.82 59.82 59.09 59.75 2,985,663 +0.12(+0.20%)
Jun 06, 2014 59.85 59.85 59.38 59.63 2,551,290 +0.05(+0.08%)
Jun 05, 2014 59.28 59.76 59.07 59.58 2,717,582 +0.36(+0.61%)
Jun 04, 2014 59.18 59.45 58.99 59.22 2,940,619 -0.13(-0.22%)
Jun 03, 2014 59.31 59.63 59.11 59.35 2,779,906 -0.14(-0.24%)
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.