Skip to main content

Eli Lilly (NY: LLY )

787.18 +9.00 (+1.16%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 73.93 74.30 73.30 73.33 4,602,709 -0.39(-0.53%)
Jul 28, 2017 73.51 73.82 73.18 73.72 4,306,311 +0.07(+0.10%)
Jul 27, 2017 72.53 73.67 72.26 73.65 6,287,308 +1.05(+1.44%)
Jul 26, 2017 72.36 72.63 71.89 72.60 7,925,359 -0.31(-0.43%)
Jul 25, 2017 74.28 74.87 71.65 72.91 15,015,066 -2.26(-3.01%)
Jul 24, 2017 75.10 75.87 74.97 75.17 4,454,938 +0.07(+0.09%)
Jul 21, 2017 75.07 75.37 74.79 75.10 3,454,406 -0.08(-0.11%)
Jul 20, 2017 74.99 75.51 74.88 75.18 3,360,029 +0.46(+0.62%)
Jul 19, 2017 74.09 74.76 74.09 74.72 2,588,692 +0.47(+0.63%)
Jul 18, 2017 74.08 74.27 73.82 74.25 1,921,495 +0.05(+0.07%)
Jul 17, 2017 74.79 74.99 74.00 74.20 2,242,253 -0.63(-0.84%)
Jul 14, 2017 74.61 75.03 74.35 74.83 2,261,053 +0.29(+0.39%)
Jul 13, 2017 74.12 74.72 73.77 74.53 3,318,895 +0.46(+0.62%)
Jul 12, 2017 73.39 74.53 73.28 74.07 3,975,919 +1.02(+1.40%)
Jul 11, 2017 73.09 73.49 72.63 73.05 3,053,683 +0.06(+0.09%)
Jul 10, 2017 73.03 73.25 72.64 72.99 2,558,615 -0.01(-0.01%)
Jul 07, 2017 72.40 73.05 72.24 73.00 2,033,289 +0.61(+0.85%)
Jul 06, 2017 73.02 73.25 72.18 72.39 3,822,623 -0.98(-1.33%)
Jul 05, 2017 73.30 73.42 72.77 73.36 2,551,672 +0.00(+0.00%)
Jul 03, 2017 73.10 73.55 73.02 73.36 1,651,179 +0.35(+0.49%)
Jun 30, 2017 73.60 73.74 72.74 73.01 6,441,202 -0.35(-0.48%)
Jun 29, 2017 73.71 73.82 73.01 73.36 2,668,015 -0.35(-0.48%)
Jun 28, 2017 74.03 74.44 73.54 73.72 3,421,675 +0.05(+0.07%)
Jun 27, 2017 74.67 74.81 73.66 73.66 2,666,963 -1.10(-1.47%)
Jun 26, 2017 74.60 74.91 74.21 74.76 3,328,604 +0.35(+0.46%)
Jun 23, 2017 74.62 74.82 74.26 74.42 4,428,015 -0.37(-0.50%)
Jun 22, 2017 73.49 75.19 73.49 74.79 5,514,179 +1.48(+2.02%)
Jun 21, 2017 73.76 74.00 73.08 73.31 4,262,501 -0.10(-0.13%)
Jun 20, 2017 72.94 74.23 72.94 73.41 4,164,967 +0.36(+0.50%)
Jun 19, 2017 72.76 73.42 72.63 73.04 2,861,094 +0.41(+0.56%)
Jun 16, 2017 72.95 73.24 72.44 72.63 5,527,264 -0.15(-0.21%)
Jun 15, 2017 72.20 72.87 71.82 72.79 3,928,331 +0.40(+0.55%)
Jun 14, 2017 71.77 72.40 71.65 72.39 4,537,955 +0.31(+0.43%)
Jun 13, 2017 72.04 72.11 71.18 72.08 5,064,764 +0.31(+0.43%)
Jun 12, 2017 71.82 72.11 71.51 71.77 3,204,605 -0.12(-0.17%)
Jun 09, 2017 71.06 72.02 70.70 71.89 5,184,836 +0.83(+1.17%)
Jun 08, 2017 71.37 70.38 71.06 5,197,268 +0.63(+0.89%)
Jun 07, 2017 70.22 70.56 70.16 70.43 3,269,023 +0.27(+0.38%)
Jun 06, 2017 70.44 70.49 69.86 70.16 3,030,106 -0.23(-0.33%)
Jun 05, 2017 70.97 71.03 70.06 70.39 3,173,057 -0.69(-0.97%)
Jun 02, 2017 71.38 71.91 70.88 71.08 4,515,587 +0.12(+0.18%)
Jun 01, 2017 70.61 71.17 70.42 70.96 3,486,813 +0.37(+0.53%)
May 31, 2017 69.62 70.89 69.62 70.59 5,821,166 +1.08(+1.56%)
May 30, 2017 69.15 69.79 68.97 69.50 3,657,986 +0.27(+0.38%)
May 26, 2017 69.30 69.50 68.94 69.24 2,523,834 -0.26(-0.37%)
May 25, 2017 69.47 69.60 68.98 69.49 1,958,413 +0.34(+0.49%)
May 24, 2017 69.18 69.44 69.02 69.16 2,541,336 -0.03(-0.04%)
May 23, 2017 68.47 69.51 68.32 69.18 6,633,825 +0.90(+1.31%)
May 22, 2017 69.10 69.20 68.17 68.29 7,819,420 -0.73(-1.05%)
May 19, 2017 69.64 69.82 68.95 69.02 5,739,962 -0.44(-0.64%)
May 18, 2017 69.70 70.03 69.23 69.46 3,300,884 +0.14(+0.20%)
May 17, 2017 70.07 70.11 69.12 69.32 5,056,994 -0.75(-1.08%)
May 16, 2017 71.17 71.23 69.55 70.07 8,082,717 -1.16(-1.63%)
May 15, 2017 71.14 71.40 70.46 71.23 2,884,880 +0.10(+0.14%)
May 12, 2017 71.26 71.51 70.74 71.14 3,308,786 -0.03(-0.04%)
May 11, 2017 71.61 71.85 70.89 71.16 4,419,486 -0.28(-0.39%)
May 10, 2017 71.25 71.49 70.68 71.44 4,559,306 +0.23(+0.32%)
May 09, 2017 71.23 71.34 70.82 71.21 4,524,780 +0.11(+0.15%)
May 08, 2017 72.59 72.60 70.83 71.10 5,347,121 -1.62(-2.23%)
May 05, 2017 73.21 73.25 72.34 72.72 3,557,515 -0.47(-0.64%)
May 04, 2017 71.70 73.24 71.65 73.19 4,047,509 +1.58(+2.20%)
May 03, 2017 71.62 71.89 71.60 71.61 3,827,094 -0.40(-0.55%)
May 02, 2017 72.26 72.26 71.83 72.01 4,114,446 -0.11(-0.15%)
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.