Skip to main content

Eli Lilly (NY: LLY )

787.58 +9.40 (+1.21%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 76.03 76.43 75.34 76.37 3,927,332 +0.48(+0.64%)
Sep 28, 2017 75.52 76.40 75.12 75.88 3,182,308 +0.31(+0.41%)
Sep 27, 2017 75.70 75.57 3,455,867 +0.38(+0.51%)
Sep 26, 2017 75.37 76.00 75.00 75.19 2,628,518 -0.38(-0.50%)
Sep 25, 2017 74.87 75.57 74.81 75.56 4,730,908 +0.65(+0.87%)
Sep 22, 2017 74.40 75.02 73.87 74.91 3,527,016 +0.52(+0.70%)
Sep 21, 2017 73.21 74.72 73.10 74.39 4,958,477 +1.17(+1.60%)
Sep 20, 2017 73.26 73.58 72.66 73.22 3,192,319 +0.26(+0.35%)
Sep 19, 2017 73.78 73.95 72.80 72.96 2,530,578 -0.71(-0.96%)
Sep 18, 2017 73.70 73.80 73.27 73.67 2,464,596 +0.07(+0.10%)
Sep 15, 2017 74.37 74.61 73.37 73.60 6,020,207 -0.56(-0.76%)
Sep 14, 2017 73.50 74.98 73.31 74.16 3,775,333 +0.57(+0.78%)
Sep 13, 2017 73.17 73.72 73.10 73.59 2,749,871 +0.23(+0.32%)
Sep 12, 2017 73.86 73.14 73.36 2,874,643 -0.41(-0.56%)
Sep 11, 2017 74.04 74.41 73.00 73.77 4,916,489 -0.26(-0.35%)
Sep 08, 2017 72.86 74.20 72.79 74.03 4,437,210 +1.23(+1.69%)
Sep 07, 2017 71.97 73.87 71.75 72.79 7,000,136 +0.92(+1.28%)
Sep 06, 2017 71.61 72.02 71.38 71.87 3,012,316 +0.62(+0.86%)
Sep 05, 2017 70.95 71.46 70.57 71.26 4,147,485 -0.23(-0.32%)
Sep 01, 2017 72.79 72.95 70.91 71.49 4,867,133 -1.08(-1.49%)
Aug 31, 2017 72.11 72.62 71.72 72.57 4,412,769 +0.71(+0.99%)
Aug 30, 2017 70.62 72.11 70.30 71.86 5,642,055 +1.73(+2.47%)
Aug 29, 2017 70.12 70.38 69.74 70.12 2,413,070 -0.26(-0.37%)
Aug 28, 2017 70.62 70.91 70.20 70.38 2,153,915 +0.04(+0.06%)
Aug 25, 2017 70.49 71.00 70.29 70.34 2,432,368 -0.06(-0.09%)
Aug 24, 2017 69.93 70.74 69.87 70.40 4,691,564 +0.63(+0.91%)
Aug 23, 2017 69.81 70.10 69.68 69.77 2,017,907 -0.10(-0.14%)
Aug 22, 2017 69.21 70.21 69.21 69.87 2,388,015 +0.79(+1.14%)
Aug 21, 2017 68.85 69.31 68.64 69.08 4,075,149 +0.28(+0.40%)
Aug 18, 2017 69.37 69.37 68.69 68.80 4,549,212 -0.65(-0.94%)
Aug 17, 2017 71.78 71.93 69.37 69.46 8,197,427 -2.58(-3.58%)
Aug 16, 2017 73.33 73.38 71.44 72.04 4,447,551 -0.91(-1.25%)
Aug 15, 2017 72.76 73.51 72.76 72.95 2,183,692 +0.20(+0.27%)
Aug 14, 2017 72.62 72.91 72.47 72.75 2,105,440 +0.30(+0.42%)
Aug 11, 2017 73.03 73.18 72.42 72.45 2,740,306 -0.34(-0.47%)
Aug 10, 2017 73.22 73.22 72.44 72.79 3,795,962 -0.46(-0.63%)
Aug 09, 2017 72.86 73.40 72.71 73.25 2,696,579 +0.53(+0.73%)
Aug 08, 2017 72.63 73.38 72.41 72.71 3,712,146 -0.09(-0.12%)
Aug 07, 2017 73.02 73.10 72.49 72.80 3,121,847 -0.21(-0.29%)
Aug 04, 2017 72.65 73.02 72.53 73.02 3,159,343 +0.34(+0.46%)
Aug 03, 2017 72.37 72.99 72.30 72.68 4,157,819 +0.10(+0.13%)
Aug 02, 2017 72.79 72.89 71.92 72.58 5,157,151 -0.49(-0.67%)
Aug 01, 2017 73.50 73.76 72.85 73.07 3,876,343 -0.26(-0.35%)
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%)
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.