Skip to main content

Eli Lilly (NY: LLY )

786.72 +8.54 (+1.10%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.68 31.83 31.17 31.39 10,998,044 -0.57(-1.79%)
Feb 28, 2008 31.61 32.15 31.41 31.96 7,005,489 -0.56(-1.74%)
Feb 27, 2008 32.66 32.84 32.35 32.53 5,813,431 -0.39(-1.18%)
Feb 26, 2008 32.04 32.96 32.04 32.92 12,842,129 +0.72(+2.24%)
Feb 25, 2008 31.66 32.25 31.53 32.20 8,391,853 +0.50(+1.56%)
Feb 22, 2008 32.20 32.20 31.15 31.70 14,433,935 +0.43(+1.39%)
Feb 21, 2008 31.78 31.88 31.15 31.27 8,714,889 -0.35(-1.09%)
Feb 20, 2008 31.36 31.64 31.07 31.61 6,835,753 +0.04(+0.14%)
Feb 19, 2008 31.98 32.17 31.47 31.57 9,424,261 -0.33(-1.02%)
Feb 18, 2008 31.24 31.98 31.15 31.90 0 +0.00(+0.00%)
Feb 15, 2008 31.24 31.98 31.15 31.90 10,325,726 +0.53(+1.68%)
Feb 14, 2008 31.54 31.59 31.13 31.37 8,306,948 -0.23(-0.72%)
Feb 13, 2008 32.20 32.20 31.49 31.59 10,365,500 -0.43(-1.33%)
Feb 12, 2008 31.78 32.15 31.57 32.02 8,313,497 +0.50(+1.57%)
Feb 11, 2008 31.49 31.60 31.19 31.53 6,727,714 +0.00(+0.00%)
Feb 08, 2008 32.04 32.04 31.38 31.53 7,208,417 -0.62(-1.93%)
Feb 07, 2008 32.15 32.36 31.74 32.15 11,399,768 -0.11(-0.35%)
Feb 06, 2008 32.32 32.50 31.91 32.26 6,534,668 +0.10(+0.31%)
Feb 05, 2008 32.18 32.64 32.08 32.16 8,668,808 -0.53(-1.61%)
Feb 04, 2008 32.43 32.87 32.24 32.69 7,705,977 +0.26(+0.81%)
Feb 01, 2008 32.15 32.95 32.15 32.42 11,750,482 +0.17(+0.53%)
Jan 31, 2008 31.79 32.49 31.64 32.25 15,885,058 +0.03(+0.08%)
Jan 30, 2008 32.76 32.86 32.13 32.23 11,727,912 -0.60(-1.84%)
Jan 29, 2008 33.21 33.21 32.65 32.83 14,761,122 +0.73(+2.27%)
Jan 28, 2008 31.91 32.40 31.73 32.10 11,275,273 +0.26(+0.81%)
Jan 25, 2008 32.46 32.48 31.61 31.85 15,175,200 -0.36(-1.13%)
Jan 24, 2008 32.77 33.11 31.99 32.21 20,715,162 -0.54(-1.65%)
Jan 23, 2008 31.85 32.77 31.51 32.75 13,986,742 +0.01(+0.02%)
Jan 22, 2008 32.07 33.26 31.41 32.74 17,419,860 -0.97(-2.87%)
Jan 21, 2008 34.32 34.58 33.51 33.71 0 +0.00(+0.00%)
Jan 18, 2008 34.32 34.58 33.51 33.71 15,954,996 -0.71(-2.06%)
Jan 17, 2008 35.22 35.33 34.33 34.42 15,422,528 -0.77(-2.19%)
Jan 16, 2008 35.33 35.88 35.10 35.19 12,705,856 -0.33(-0.92%)
Jan 15, 2008 35.77 35.85 35.28 35.52 9,375,102 -0.37(-1.03%)
Jan 14, 2008 35.91 36.10 35.70 35.89 8,865,002 +0.23(+0.65%)
Jan 11, 2008 35.40 35.86 35.28 35.65 8,541,199 -0.03(-0.07%)
Jan 10, 2008 35.49 35.85 35.19 35.68 10,019,259 -0.01(-0.02%)
Jan 09, 2008 35.18 35.86 35.18 35.69 15,259,881 +0.50(+1.43%)
Jan 08, 2008 34.41 35.91 34.15 35.18 19,435,506 +0.95(+2.77%)
Jan 07, 2008 32.77 34.35 32.74 34.24 16,532,475 +1.73(+5.31%)
Jan 04, 2008 32.97 33.16 32.44 32.51 9,857,158 -0.75(-2.25%)
Jan 03, 2008 33.09 33.36 33.03 33.26 7,191,255 +0.28(+0.84%)
Jan 02, 2008 33.55 33.75 32.77 32.98 8,853,817 -0.53(-1.57%)
Jan 01, 2008 33.75 33.80 33.35 33.51 0 +0.00(+0.00%)
Dec 31, 2007 33.75 33.80 33.35 33.51 6,326,698 -0.41(-1.22%)
Dec 28, 2007 33.72 33.99 33.71 33.92 4,822,288 +0.11(+0.32%)
Dec 27, 2007 34.02 34.02 33.51 33.82 5,372,081 -0.27(-0.79%)
Dec 26, 2007 34.02 34.14 33.87 34.09 4,651,768 -0.11(-0.33%)
Dec 24, 2007 34.07 34.20 33.83 34.20 2,340,404 +0.16(+0.48%)
Dec 21, 2007 33.64 34.08 33.51 34.04 11,955,259 +0.63(+1.88%)
Dec 20, 2007 33.55 33.58 33.31 33.41 8,853,651 +0.03(+0.09%)
Dec 19, 2007 33.51 33.73 33.08 33.38 10,123,060 -0.19(-0.58%)
Dec 18, 2007 33.56 34.01 33.37 33.57 14,988,222 +0.19(+0.58%)
Dec 17, 2007 33.57 33.85 33.24 33.38 7,654,519 -0.33(-0.99%)
Dec 14, 2007 33.82 34.00 33.61 33.71 8,013,459 -0.29(-0.87%)
Dec 13, 2007 33.71 34.06 33.57 34.00 9,034,579 +0.06(+0.18%)
Dec 12, 2007 34.02 34.39 33.68 33.94 11,630,308 +0.01(+0.04%)
Dec 11, 2007 34.37 34.73 33.89 33.93 9,103,518 -0.45(-1.31%)
Dec 10, 2007 34.10 34.49 33.96 34.38 7,339,931 +0.30(+0.88%)
Dec 07, 2007 34.24 34.30 33.72 34.08 7,113,787 +0.23(+0.69%)
Dec 06, 2007 34.36 34.36 33.54 33.85 10,393,911 +0.28(+0.82%)
Dec 05, 2007 33.08 33.76 32.86 33.57 7,747,914 +0.87(+2.65%)
Dec 04, 2007 32.84 32.97 32.48 32.70 8,684,541 -0.26(-0.80%)
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.