Skip to main content

Eli Lilly (NY: LLY )

790.42 +12.24 (+1.57%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 35.89 36.04 35.61 35.73 6,897,869 -0.28(-0.77%)
Sep 27, 2007 36.15 36.21 35.67 36.01 6,494,596 -0.02(-0.05%)
Sep 26, 2007 36.12 36.41 35.97 36.02 8,562,373 +0.12(+0.33%)
Sep 25, 2007 35.94 36.40 35.75 35.91 7,230,239 -0.20(-0.56%)
Sep 24, 2007 36.33 36.51 35.94 36.11 5,236,460 -0.06(-0.16%)
Sep 21, 2007 36.09 36.37 35.82 36.16 7,794,758 +0.34(+0.95%)
Sep 20, 2007 36.11 36.18 35.82 35.82 5,861,723 -0.28(-0.78%)
Sep 19, 2007 35.97 36.40 35.64 36.11 8,756,496 +0.24(+0.68%)
Sep 18, 2007 35.22 35.93 35.08 35.86 6,492,684 +0.75(+2.13%)
Sep 17, 2007 35.67 35.67 34.82 35.12 6,985,981 -0.55(-1.53%)
Sep 14, 2007 35.72 35.88 35.50 35.66 7,955,526 -0.23(-0.63%)
Sep 13, 2007 35.81 36.21 35.78 35.89 7,578,064 +0.08(+0.23%)
Sep 12, 2007 35.43 35.86 35.32 35.81 6,926,868 +0.28(+0.79%)
Sep 11, 2007 35.31 35.62 35.11 35.52 6,480,734 +0.29(+0.82%)
Sep 10, 2007 35.54 35.55 35.02 35.23 7,042,066 -0.02(-0.05%)
Sep 07, 2007 35.69 35.98 35.15 35.25 9,516,517 -0.80(-2.23%)
Sep 06, 2007 36.15 36.23 35.85 36.06 6,490,772 +0.10(+0.28%)
Sep 05, 2007 36.33 36.33 35.84 35.96 7,564,043 -0.53(-1.45%)
Sep 04, 2007 35.98 36.54 35.83 36.48 8,932,081 +0.49(+1.36%)
Aug 31, 2007 35.73 36.08 35.67 35.99 9,009,677 +0.43(+1.20%)
Aug 30, 2007 35.18 35.73 35.10 35.57 7,432,115 +0.22(+0.62%)
Aug 29, 2007 35.23 35.38 34.92 35.35 9,450,871 +0.14(+0.39%)
Aug 28, 2007 35.32 35.46 35.04 35.21 8,759,204 -0.18(-0.51%)
Aug 27, 2007 35.41 35.54 35.34 35.39 4,946,351 -0.14(-0.39%)
Aug 24, 2007 35.10 35.53 34.83 35.53 8,921,884 +0.46(+1.32%)
Aug 23, 2007 35.13 35.15 34.86 35.06 4,393,942 +0.08(+0.23%)
Aug 22, 2007 35.01 35.05 34.53 34.98 7,481,827 +0.29(+0.83%)
Aug 21, 2007 34.83 34.91 34.39 34.69 7,672,708 -0.22(-0.63%)
Aug 20, 2007 35.01 35.15 34.46 34.91 7,742,178 -0.11(-0.32%)
Aug 17, 2007 34.85 35.18 34.44 35.03 10,878,500 +0.61(+1.79%)
Aug 16, 2007 34.63 34.61 33.69 34.41 14,170,492 -0.22(-0.63%)
Aug 15, 2007 34.80 35.17 34.46 34.63 7,926,128 -0.16(-0.47%)
Aug 14, 2007 35.81 35.81 34.65 34.79 8,570,314 -0.94(-2.62%)
Aug 13, 2007 35.59 35.90 35.33 35.73 6,210,504 -0.14(-0.40%)
Aug 10, 2007 36.63 36.78 35.65 35.87 12,811,588 -0.43(-1.19%)
Aug 09, 2007 36.54 37.04 36.12 36.31 13,562,130 -0.35(-0.94%)
Aug 08, 2007 35.64 36.67 35.52 36.65 10,713,896 +1.18(+3.33%)
Aug 07, 2007 35.05 35.98 35.03 35.47 11,965,963 +0.19(+0.53%)
Aug 06, 2007 34.06 35.32 33.97 35.28 11,790,676 +1.08(+3.16%)
Aug 03, 2007 34.47 34.55 34.11 34.20 8,900,611 -0.06(-0.18%)
Aug 02, 2007 34.04 34.47 33.94 34.27 8,147,338 +0.25(+0.74%)
Aug 01, 2007 33.64 34.35 33.60 34.02 9,952,489 +0.07(+0.20%)
Jul 31, 2007 34.64 34.68 33.87 33.95 13,181,424 -0.43(-1.24%)
Jul 30, 2007 34.48 34.56 34.05 34.37 9,317,970 -0.16(-0.45%)
Jul 27, 2007 35.45 35.52 34.53 34.53 10,123,627 -1.05(-2.96%)
Jul 26, 2007 36.34 36.52 35.42 35.59 13,328,817 -1.09(-2.98%)
Jul 25, 2007 35.77 36.87 35.77 36.68 11,656,002 +0.80(+2.22%)
Jul 24, 2007 36.47 36.99 35.87 35.88 17,380,892 +0.00(+0.00%)
Jul 23, 2007 35.41 35.94 35.33 35.88 9,381,713 +0.72(+2.03%)
Jul 20, 2007 35.00 35.49 35.00 35.17 10,926,938 -0.22(-0.62%)
Jul 19, 2007 35.28 35.45 35.03 35.38 7,489,883 +0.21(+0.59%)
Jul 18, 2007 35.27 35.30 35.00 35.18 8,633,058 -0.22(-0.62%)
Jul 17, 2007 35.56 35.65 35.27 35.40 6,844,636 -0.31(-0.86%)
Jul 16, 2007 35.55 35.97 35.55 35.70 5,741,107 -0.02(-0.05%)
Jul 13, 2007 35.84 35.87 35.48 35.72 4,611,174 +0.08(+0.23%)
Jul 12, 2007 35.02 35.72 34.92 35.64 6,840,111 +0.65(+1.85%)
Jul 11, 2007 34.70 35.03 34.61 35.00 5,584,960 +0.20(+0.58%)
Jul 10, 2007 34.96 35.18 34.78 34.79 6,695,197 -0.38(-1.07%)
Jul 09, 2007 35.64 35.70 35.14 35.17 8,419,424 -0.38(-1.06%)
Jul 06, 2007 35.56 35.62 35.27 35.55 5,277,287 +0.05(+0.14%)
Jul 05, 2007 35.66 35.75 35.40 35.50 4,263,142 -0.14(-0.40%)
Jul 03, 2007 35.76 35.77 35.49 35.64 2,383,117 +0.04(+0.11%)
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.