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 (%)
Feb 28, 2005 35.06 35.33 34.68 35.15 4,833,625 +0.11(+0.30%)
Feb 25, 2005 34.54 35.07 34.48 35.04 3,884,778 +0.45(+1.29%)
Feb 24, 2005 34.47 34.64 34.25 34.59 4,044,911 +0.18(+0.53%)
Feb 23, 2005 34.33 34.54 34.24 34.41 3,488,190 +0.17(+0.50%)
Feb 22, 2005 34.31 34.58 34.20 34.24 6,135,722 -0.03(-0.07%)
Feb 18, 2005 34.66 34.66 34.11 34.27 7,084,410 -0.33(-0.96%)
Feb 17, 2005 34.70 34.95 34.52 34.60 4,398,159 -0.19(-0.54%)
Feb 16, 2005 34.84 35.05 34.54 34.79 4,115,019 -0.21(-0.61%)
Feb 15, 2005 34.68 35.08 34.49 35.00 5,408,351 +0.23(+0.67%)
Feb 14, 2005 35.11 35.13 34.54 34.77 3,394,341 -0.06(-0.18%)
Feb 11, 2005 34.29 35.58 34.27 34.83 4,327,414 +0.44(+1.28%)
Feb 10, 2005 34.51 34.52 34.20 34.39 3,158,045 +0.09(+0.27%)
Feb 09, 2005 34.96 35.22 34.25 34.30 4,667,756 -0.47(-1.35%)
Feb 08, 2005 34.64 34.89 34.56 34.77 5,068,328 -0.21(-0.61%)
Feb 07, 2005 34.69 35.25 34.61 34.98 3,259,383 +0.45(+1.29%)
Feb 04, 2005 34.34 34.74 34.20 34.54 3,537,743 +0.10(+0.29%)
Feb 03, 2005 34.61 34.64 34.27 34.44 5,419,824 -0.17(-0.49%)
Feb 02, 2005 34.28 34.83 34.15 34.61 4,386,209 +0.24(+0.69%)
Feb 01, 2005 34.05 34.37 33.80 34.37 4,292,679 +0.33(+0.96%)
Jan 31, 2005 33.73 34.33 33.67 34.04 7,820,703 +0.41(+1.23%)
Jan 28, 2005 34.74 34.74 33.18 33.63 9,436,692 -1.25(-3.58%)
Jan 27, 2005 34.68 35.03 34.55 34.88 6,246,779 +0.04(+0.13%)
Jan 26, 2005 35.30 35.88 34.76 34.83 9,338,063 +0.41(+1.19%)
Jan 25, 2005 34.74 34.96 34.38 34.42 4,806,698 +0.01(+0.02%)
Jan 24, 2005 34.86 34.95 34.42 34.42 4,900,387 -0.30(-0.87%)
Jan 21, 2005 35.27 35.35 34.69 34.72 5,529,925 -0.70(-1.97%)
Jan 20, 2005 35.77 35.99 35.21 35.42 5,253,795 -0.36(-1.00%)
Jan 19, 2005 36.04 36.20 35.75 35.77 3,925,090 -0.34(-0.94%)
Jan 18, 2005 35.93 36.20 35.53 36.11 4,908,036 +0.18(+0.51%)
Jan 14, 2005 35.37 35.96 35.32 35.93 5,110,552 +0.52(+1.47%)
Jan 13, 2005 36.11 36.24 35.40 35.41 5,832,345 -0.85(-2.35%)
Jan 12, 2005 35.82 36.29 35.70 36.26 7,209,489 +0.47(+1.32%)
Jan 11, 2005 35.74 35.85 35.40 35.79 5,404,846 +0.06(+0.16%)
Jan 10, 2005 35.21 35.83 35.08 35.74 4,633,499 +0.43(+1.21%)
Jan 07, 2005 35.48 35.59 35.25 35.31 4,698,349 -0.17(-0.48%)
Jan 06, 2005 35.15 35.64 35.08 35.48 4,684,646 +0.28(+0.80%)
Jan 05, 2005 34.98 35.27 34.83 35.20 5,407,714 +0.36(+1.05%)
Jan 04, 2005 35.52 35.67 34.80 34.83 6,815,769 -0.47(-1.33%)
Jan 03, 2005 35.63 35.80 35.27 35.30 5,040,603 -0.31(-0.88%)
Dec 31, 2004 35.62 35.86 35.59 35.62 6,650,537 -0.47(-1.30%)
Dec 30, 2004 36.06 36.24 35.94 36.09 4,034,713 +0.16(+0.44%)
Dec 29, 2004 35.85 35.93 35.60 35.93 4,371,072 -0.11(-0.31%)
Dec 28, 2004 35.80 36.19 35.78 36.04 3,053,202 +0.16(+0.44%)
Dec 27, 2004 36.01 36.41 35.89 35.89 3,834,109 -0.05(-0.14%)
Dec 23, 2004 35.44 36.26 35.40 35.94 5,022,758 +0.40(+1.13%)
Dec 22, 2004 34.80 35.65 34.80 35.53 6,662,328 +0.51(+1.45%)
Dec 21, 2004 34.71 35.03 34.58 35.03 6,487,536 +0.32(+0.92%)
Dec 20, 2004 35.18 35.45 34.52 34.71 8,453,109 -0.45(-1.29%)
Dec 17, 2004 34.42 35.24 33.49 35.16 21,773,782 -0.87(-2.40%)
Dec 16, 2004 35.65 36.29 35.53 36.02 7,424,274 +0.43(+1.20%)
Dec 15, 2004 35.90 36.05 35.42 35.60 5,895,283 -0.18(-0.49%)
Dec 14, 2004 35.18 35.99 35.18 35.77 7,320,546 +0.60(+1.69%)
Dec 13, 2004 34.80 35.23 34.79 35.18 6,760,957 +0.63(+1.84%)
Dec 10, 2004 34.37 34.64 34.28 34.54 6,594,132 +0.23(+0.66%)
Dec 09, 2004 33.70 34.37 33.53 34.32 7,103,690 +0.21(+0.63%)
Dec 08, 2004 34.11 34.24 33.69 34.10 5,986,742 +0.43(+1.27%)
Dec 07, 2004 34.27 34.52 33.66 33.68 4,278,020 -0.59(-1.72%)
Dec 06, 2004 34.20 34.42 33.81 34.27 4,253,482 +0.06(+0.18%)
Dec 03, 2004 34.46 34.74 34.02 34.20 4,287,580 -0.18(-0.53%)
Dec 02, 2004 34.19 34.88 34.02 34.39 5,202,330 +0.20(+0.59%)
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.