Eli Lilly (NY: LLY )

244.15 USD +5.66 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 59.98 59.98 58.93 59.13 5,198,148 -0.48(-0.81%)
Apr 27, 2007 59.01 59.70 58.99 59.61 2,967,600 -0.12(-0.20%)
Apr 26, 2007 58.88 59.88 58.88 59.73 6,101,130 +0.22(+0.37%)
Apr 25, 2007 59.60 59.63 59.11 59.51 4,655,730 +0.23(+0.39%)
Apr 24, 2007 59.02 59.50 58.90 59.28 5,079,473 -0.35(-0.59%)
Apr 23, 2007 60.21 60.28 59.27 59.63 7,656,252 -0.93(-1.54%)
Apr 20, 2007 60.34 61.00 60.05 60.56 9,629,999 +0.54(+0.90%)
Apr 19, 2007 59.10 60.28 58.65 60.02 9,921,471 +0.88(+1.49%)
Apr 18, 2007 58.56 59.36 58.45 59.14 6,871,470 +0.27(+0.46%)
Apr 17, 2007 58.40 59.09 58.34 58.87 9,278,877 +0.47(+0.80%)
Apr 16, 2007 57.70 58.48 57.01 58.40 10,757,745 +1.52(+2.67%)
Apr 13, 2007 56.24 57.00 56.20 56.88 6,485,115 +0.94(+1.68%)
Apr 12, 2007 55.60 56.09 55.50 55.94 4,002,220 +0.35(+0.63%)
Apr 11, 2007 55.72 55.74 55.29 55.59 3,778,417 -0.09(-0.16%)
Apr 10, 2007 55.42 55.73 55.34 55.68 2,985,180 +0.10(+0.18%)
Apr 09, 2007 55.43 55.73 55.27 55.58 2,295,406 +0.10(+0.18%)
Apr 05, 2007 55.15 55.62 55.06 55.48 2,996,980 +0.32(+0.58%)
Apr 04, 2007 54.65 55.24 54.50 55.16 4,345,959 +0.41(+0.75%)
Apr 03, 2007 54.15 54.92 54.11 54.75 4,308,200 +0.36(+0.66%)
Apr 02, 2007 53.96 54.49 53.90 54.39 6,021,300 +0.68(+1.27%)
Mar 30, 2007 53.50 54.08 53.20 53.71 3,728,028 +0.30(+0.56%)
Mar 29, 2007 53.20 53.54 52.73 53.41 5,333,000 +0.40(+0.75%)
Mar 28, 2007 53.28 53.35 52.62 53.01 5,457,700 -0.26(-0.49%)
Mar 27, 2007 53.40 53.60 53.06 53.27 4,548,400 -0.44(-0.82%)
Mar 26, 2007 53.49 53.96 53.20 53.71 5,206,300 -0.10(-0.19%)
Mar 23, 2007 53.99 54.22 53.39 53.81 3,956,100 -0.36(-0.66%)
Mar 22, 2007 53.00 54.28 53.00 54.17 4,229,700 +0.35(+0.65%)
Mar 21, 2007 52.65 53.91 52.65 53.82 6,668,165 +1.05(+1.99%)
Mar 20, 2007 52.60 52.88 52.38 52.77 3,532,300 +0.09(+0.17%)
Mar 19, 2007 52.23 52.72 52.12 52.68 3,265,250 +0.50(+0.96%)
Mar 16, 2007 52.15 52.42 51.79 52.18 6,181,800 +0.13(+0.25%)
Mar 15, 2007 51.75 52.09 51.53 52.05 3,769,600 +0.15(+0.29%)
Mar 14, 2007 52.26 52.30 51.35 51.90 5,342,900 -0.17(-0.33%)
Mar 13, 2007 52.80 52.88 52.00 52.07 5,432,200 -0.73(-1.38%)
Mar 12, 2007 52.41 53.04 52.25 52.80 3,643,200 +0.21(+0.40%)
Mar 09, 2007 52.55 52.92 52.38 52.59 5,051,600 +0.23(+0.44%)
Mar 08, 2007 52.11 52.39 52.00 52.36 3,296,500 +0.50(+0.96%)
Mar 07, 2007 52.07 52.44 51.65 51.86 4,844,600 -0.37(-0.71%)
Mar 06, 2007 51.75 52.28 51.56 52.23 5,054,300 +0.60(+1.16%)
Mar 05, 2007 51.48 52.10 51.21 51.63 7,562,900 -0.14(-0.27%)
Mar 02, 2007 52.14 52.19 51.71 51.77 6,537,300 -0.48(-0.92%)
Mar 01, 2007 52.01 52.52 51.90 52.25 6,261,332 -0.34(-0.65%)
Feb 28, 2007 53.52 53.52 52.30 52.59 7,682,500 -0.41(-0.77%)
Feb 27, 2007 53.71 54.52 52.58 53.00 8,073,700 -1.40(-2.57%)
Feb 26, 2007 54.46 54.66 54.25 54.40 3,847,822 +0.19(+0.35%)
Feb 23, 2007 54.00 54.36 53.75 54.21 3,380,500 +0.07(+0.13%)
Feb 22, 2007 54.60 54.60 54.01 54.14 3,344,100 -0.38(-0.70%)
Feb 21, 2007 54.65 54.80 54.37 54.52 3,370,600 -0.42(-0.76%)
Feb 20, 2007 55.03 55.20 54.76 54.94 2,777,600 -0.05(-0.09%)
Feb 16, 2007 54.76 55.04 54.57 54.99 3,681,000 +0.03(+0.05%)
Feb 15, 2007 54.85 55.11 54.75 54.96 3,092,000 +0.10(+0.18%)
Feb 14, 2007 54.37 54.89 54.23 54.86 3,773,511 +0.58(+1.07%)
Feb 13, 2007 54.39 54.50 54.05 54.28 3,356,525 -0.13(-0.24%)
Feb 12, 2007 54.75 54.75 54.23 54.41 3,300,438 +0.18(+0.33%)
Feb 09, 2007 54.20 54.70 54.11 54.23 3,591,600 +0.02(+0.04%)
Feb 08, 2007 54.05 54.72 54.05 54.21 3,124,600 -0.21(-0.39%)
Feb 07, 2007 54.70 54.78 54.34 54.42 4,679,100 -0.22(-0.40%)
Feb 06, 2007 54.60 54.82 54.39 54.64 4,486,200 -0.03(-0.05%)
Feb 05, 2007 54.43 54.72 54.03 54.67 5,090,500 +0.07(+0.13%)
Feb 02, 2007 54.68 54.78 54.37 54.60 4,973,400 -0.17(-0.31%)
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.