Eli Lilly (NY: LLY )

247.88 USD -1.25 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 65.80 66.60 65.50 66.53 2,469,500 +0.66(+1.00%)
Aug 28, 2003 65.50 65.99 64.73 65.87 2,978,100 +0.65(+1.00%)
Aug 27, 2003 64.31 65.48 64.31 65.22 2,706,100 +0.66(+1.02%)
Aug 26, 2003 63.40 64.68 63.40 64.56 4,173,200 +0.98(+1.54%)
Aug 25, 2003 62.80 63.67 62.76 63.58 3,302,500 +0.78(+1.24%)
Aug 22, 2003 63.80 63.80 62.25 62.80 4,847,300 -0.76(-1.20%)
Aug 21, 2003 63.48 64.44 62.99 63.56 11,239,500 +1.94(+3.15%)
Aug 20, 2003 61.25 61.89 61.18 61.62 3,211,000 +0.37(+0.60%)
Aug 19, 2003 61.70 61.80 61.00 61.25 2,654,200 -0.41(-0.66%)
Aug 18, 2003 61.50 61.93 61.31 61.66 2,068,500 +0.03(+0.05%)
Aug 15, 2003 61.60 61.90 60.81 61.63 1,726,800 +0.23(+0.37%)
Aug 14, 2003 62.00 62.15 61.30 61.40 2,829,300 -0.80(-1.29%)
Aug 13, 2003 62.55 62.97 61.98 62.20 2,134,100 -0.68(-1.08%)
Aug 12, 2003 63.25 63.27 62.51 62.88 2,256,600 -0.19(-0.30%)
Aug 11, 2003 62.70 63.28 62.53 63.07 2,133,500 +0.14(+0.22%)
Aug 08, 2003 63.98 64.05 62.60 62.93 2,300,800 -0.92(-1.44%)
Aug 07, 2003 63.25 64.00 63.08 63.85 2,517,300 +0.91(+1.45%)
Aug 06, 2003 63.80 63.93 62.82 62.94 3,196,700 -0.87(-1.36%)
Aug 05, 2003 64.50 65.38 63.70 63.81 2,574,500 -0.81(-1.25%)
Aug 04, 2003 64.00 64.80 62.95 64.62 2,537,500 +0.62(+0.97%)
Aug 01, 2003 65.10 65.17 63.42 64.00 3,744,300 -1.84(-2.79%)
Jul 31, 2003 66.95 67.31 65.35 65.84 3,260,300 -0.71(-1.07%)
Jul 30, 2003 65.15 66.60 65.03 66.55 3,535,500 +1.67(+2.57%)
Jul 29, 2003 66.57 66.75 64.81 64.88 3,585,200 -1.74(-2.61%)
Jul 28, 2003 67.20 67.57 66.27 66.62 2,389,000 -0.73(-1.08%)
Jul 25, 2003 66.82 67.40 61.87 67.35 2,085,400 +0.53(+0.79%)
Jul 24, 2003 67.10 68.25 66.75 66.82 4,310,100 +0.75(+1.14%)
Jul 23, 2003 66.07 66.55 65.08 66.07 2,230,900 +0.18(+0.27%)
Jul 22, 2003 66.20 66.55 65.06 65.89 2,635,700 -0.25(-0.38%)
Jul 21, 2003 67.18 67.18 65.41 66.14 2,192,300 -1.04(-1.55%)
Jul 18, 2003 66.81 67.30 65.70 67.18 2,765,700 +0.37(+0.55%)
Jul 17, 2003 66.48 68.00 66.27 66.81 4,356,600 +0.58(+0.88%)
Jul 16, 2003 66.26 66.50 65.32 66.23 2,275,000 +0.40(+0.61%)
Jul 15, 2003 67.48 67.62 65.71 65.83 3,966,800 -1.52(-2.26%)
Jul 14, 2003 68.40 68.46 67.04 67.35 2,253,200 -0.10(-0.15%)
Jul 11, 2003 67.03 67.79 66.60 67.45 2,593,600 +0.37(+0.55%)
Jul 10, 2003 67.60 67.65 66.62 67.08 2,906,000 -0.83(-1.22%)
Jul 09, 2003 68.80 68.98 67.60 67.91 4,272,700 -1.26(-1.82%)
Jul 08, 2003 69.35 69.42 68.52 69.17 2,982,200 -1.16(-1.65%)
Jul 07, 2003 69.50 70.44 69.50 70.33 2,910,100 +1.06(+1.53%)
Jul 03, 2003 69.61 69.96 69.02 69.27 1,805,100 -0.34(-0.49%)
Jul 02, 2003 69.78 69.99 69.20 69.61 2,714,700 -0.17(-0.24%)
Jul 01, 2003 68.90 69.89 68.02 69.78 3,947,700 +0.81(+1.17%)
Jun 30, 2003 68.15 69.56 68.15 68.97 4,730,400 +0.85(+1.25%)
Jun 27, 2003 67.50 68.40 67.38 68.12 5,987,300 -1.41(-2.03%)
Jun 26, 2003 67.95 69.53 67.26 69.53 3,761,900 +1.78(+2.63%)
Jun 25, 2003 68.60 69.92 67.40 67.75 3,243,200 -0.91(-1.33%)
Jun 24, 2003 67.62 69.25 67.47 68.66 4,714,300 +1.59(+2.37%)
Jun 23, 2003 68.38 68.38 66.32 67.07 3,777,200 -1.46(-2.13%)
Jun 20, 2003 67.80 68.95 67.40 68.53 5,080,100 +1.13(+1.68%)
Jun 19, 2003 69.00 69.01 67.28 67.40 3,929,900 -1.60(-2.32%)
Jun 18, 2003 69.80 70.58 68.56 69.00 6,257,000 -0.83(-1.19%)
Jun 17, 2003 68.50 71.40 68.50 69.83 9,348,900 +1.98(+2.92%)
Jun 16, 2003 65.95 68.02 65.72 67.85 5,823,000 +2.64(+4.05%)
Jun 13, 2003 64.28 65.50 63.63 65.21 5,241,000 +1.15(+1.80%)
Jun 12, 2003 63.40 64.48 63.04 64.06 5,642,400 +0.87(+1.38%)
Jun 11, 2003 61.75 63.40 61.68 63.19 7,570,000 +2.96(+4.91%)
Jun 10, 2003 60.00 60.30 59.22 60.23 2,394,600 +0.26(+0.43%)
Jun 09, 2003 61.14 61.30 59.76 59.97 2,358,900 -1.21(-1.98%)
Jun 06, 2003 62.00 63.10 60.91 61.18 4,110,700 -0.54(-0.87%)
Jun 05, 2003 59.80 61.80 58.98 61.72 4,060,200 +1.54(+2.56%)
Jun 04, 2003 59.32 60.60 59.05 60.18 2,987,200 +0.58(+0.97%)
Jun 03, 2003 58.15 59.68 58.15 59.60 5,290,900 +1.45(+2.49%)
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.