Eli Lilly (NY: LLY )

243.72 USD +1.41 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.31 33.81 33.31 33.46 5,819,065 -0.14(-0.42%)
Aug 28, 2009 34.11 34.22 33.38 33.60 8,659,950 -0.51(-1.50%)
Aug 27, 2009 33.58 34.15 33.58 34.11 6,200,412 +0.46(+1.37%)
Aug 26, 2009 33.74 34.15 33.60 33.65 5,392,622 -0.22(-0.65%)
Aug 25, 2009 33.76 34.15 33.73 33.87 5,369,059 +0.14(+0.42%)
Aug 24, 2009 33.57 33.90 33.38 33.73 5,602,979 +0.28(+0.84%)
Aug 21, 2009 33.20 33.84 33.20 33.45 5,728,248 +0.30(+0.90%)
Aug 20, 2009 33.16 33.27 32.82 33.15 4,443,875 +0.20(+0.61%)
Aug 19, 2009 32.34 32.95 32.34 32.95 5,937,250 +0.11(+0.33%)
Aug 18, 2009 32.23 33.01 32.23 32.84 5,468,600 +0.31(+0.95%)
Aug 17, 2009 32.73 32.94 32.45 32.53 4,246,690 -0.35(-1.06%)
Aug 14, 2009 32.91 32.97 32.40 32.88 3,817,205 +0.01(+0.03%)
Aug 13, 2009 32.92 33.15 32.39 32.87 6,265,935 -0.07(-0.21%)
Aug 12, 2009 33.40 33.42 32.90 32.94 7,475,777 -0.73(-2.17%)
Aug 11, 2009 33.94 34.03 33.53 33.67 6,293,690 -0.16(-0.47%)
Aug 10, 2009 33.97 34.00 33.68 33.83 9,479,654 -1.06(-3.04%)
Aug 07, 2009 34.74 35.06 34.57 34.89 5,257,805 +0.47(+1.37%)
Aug 06, 2009 34.77 34.79 34.34 34.42 4,453,116 -0.28(-0.81%)
Aug 05, 2009 35.14 35.27 34.50 34.70 4,805,829 -0.36(-1.03%)
Aug 04, 2009 34.89 35.06 34.61 35.06 4,364,740 +0.11(+0.31%)
Aug 03, 2009 35.33 35.63 34.57 34.95 5,663,657 +0.06(+0.17%)
Jul 31, 2009 35.01 35.41 34.88 34.89 5,893,530 -0.16(-0.46%)
Jul 30, 2009 35.22 35.65 34.91 35.05 4,579,640 +0.15(+0.43%)
Jul 29, 2009 34.99 35.27 34.61 34.90 4,125,472 -0.17(-0.48%)
Jul 28, 2009 35.01 35.32 34.52 35.07 4,896,392 +0.09(+0.26%)
Jul 27, 2009 34.89 35.15 34.51 34.98 4,740,766 +0.30(+0.87%)
Jul 24, 2009 34.14 34.76 33.82 34.68 1,713 +0.40(+1.17%)
Jul 23, 2009 34.06 34.54 33.80 34.28 6,543,016 +0.49(+1.45%)
Jul 22, 2009 34.85 34.87 33.78 33.79 9,882,649 -0.66(-1.92%)
Jul 21, 2009 34.11 34.53 33.96 34.45 6,772,385 +0.73(+2.16%)
Jul 20, 2009 33.76 33.93 33.14 33.72 6,245,175 +0.19(+0.57%)
Jul 17, 2009 33.71 33.73 33.22 33.53 4,388,475 -0.23(-0.68%)
Jul 16, 2009 33.37 33.91 33.37 33.76 6,020,032 +0.27(+0.81%)
Jul 15, 2009 33.01 33.56 32.63 33.49 7,363,874 +0.58(+1.76%)
Jul 14, 2009 32.81 33.03 32.60 32.91 9,884,159 -0.02(-0.06%)
Jul 13, 2009 32.74 33.25 32.60 32.93 13,187,094 -0.39(-1.17%)
Jul 10, 2009 32.85 33.92 32.75 33.32 13,991,644 +0.32(+0.97%)
Jul 09, 2009 33.50 33.58 32.88 33.00 5,492,422 -0.42(-1.26%)
Jul 08, 2009 33.04 33.93 33.04 33.42 5,879,908 -0.07(-0.21%)
Jul 07, 2009 33.56 33.88 33.30 33.49 6,003,817 -0.08(-0.24%)
Jul 06, 2009 33.68 33.97 33.26 33.57 6,241,436 -0.33(-0.97%)
Jul 02, 2009 34.71 34.71 33.90 33.90 4,493,413 -1.06(-3.03%)
Jul 01, 2009 34.76 35.24 34.64 34.96 5,269,121 +0.32(+0.92%)
Jun 30, 2009 35.03 35.22 34.32 34.64 6,700,100 -0.39(-1.11%)
Jun 29, 2009 35.30 35.30 34.53 35.03 6,993,039 -0.25(-0.71%)
Jun 26, 2009 35.20 35.47 34.02 35.28 18,743,858 -0.05(-0.14%)
Jun 25, 2009 33.85 35.41 33.74 35.33 12,777,302 +1.72(+5.12%)
Jun 24, 2009 33.68 33.97 33.36 33.61 6,133,984 +0.05(+0.15%)
Jun 23, 2009 33.25 33.76 33.15 33.56 5,840,059 +0.34(+1.02%)
Jun 22, 2009 33.40 33.40 32.78 33.22 7,991,260 -0.49(-1.45%)
Jun 19, 2009 34.08 34.28 33.60 33.71 6,932,399 -0.14(-0.41%)
Jun 18, 2009 33.44 34.18 33.30 33.85 4,871,818 +0.42(+1.26%)
Jun 17, 2009 32.99 33.81 32.99 33.43 5,062,494 +0.45(+1.36%)
Jun 16, 2009 33.14 33.53 32.78 32.98 6,471,576 +0.02(+0.06%)
Jun 15, 2009 33.99 33.99 32.94 32.96 7,087,814 -1.33(-3.88%)
Jun 12, 2009 34.39 34.84 34.07 34.29 5,266,112 -0.09(-0.26%)
Jun 11, 2009 33.94 34.90 33.94 34.38 6,347,335 +0.47(+1.39%)
Jun 10, 2009 34.12 34.22 33.60 33.91 4,738,622 +0.00(+0.00%)
Jun 09, 2009 33.95 34.37 33.51 33.91 4,051,930 -0.19(-0.56%)
Jun 08, 2009 34.02 34.41 33.70 34.10 5,648,679 -0.67(-1.93%)
Jun 05, 2009 34.54 34.81 33.97 34.77 5,525,923 +0.39(+1.13%)
Jun 04, 2009 34.65 34.84 34.00 34.38 4,666,557 -0.22(-0.64%)
Jun 03, 2009 34.75 34.87 34.30 34.60 5,277,935 -0.45(-1.28%)
Jun 02, 2009 34.50 35.34 34.40 35.05 5,291,475 +0.40(+1.15%)
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.