Eli Lilly (NY: LLY )

221.60 USD -4.80 (-2.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 35.26 35.42 35.16 35.17 5,861,692 -0.01(-0.03%)
Mar 30, 2011 34.87 35.23 34.79 35.18 6,181,444 +0.50(+1.44%)
Mar 29, 2011 34.38 34.71 34.33 34.68 4,424,171 +0.27(+0.78%)
Mar 28, 2011 34.46 34.63 34.38 34.41 5,010,871 -0.07(-0.20%)
Mar 25, 2011 34.59 34.71 34.45 34.48 4,752,634 -0.12(-0.35%)
Mar 24, 2011 34.44 34.70 34.32 34.60 3,485,542 +0.24(+0.70%)
Mar 23, 2011 34.48 34.52 34.17 34.36 3,677,230 -0.21(-0.61%)
Mar 22, 2011 34.56 34.75 34.50 34.57 3,998,547 +0.01(+0.03%)
Mar 21, 2011 34.53 34.63 34.37 34.56 4,658,979 +0.08(+0.23%)
Mar 18, 2011 34.48 34.52 34.22 34.48 6,277,814 +0.35(+1.03%)
Mar 17, 2011 33.86 34.28 33.86 34.13 16,949,974 +0.50(+1.49%)
Mar 16, 2011 34.10 34.10 33.46 33.63 8,783,887 -0.47(-1.38%)
Mar 15, 2011 34.06 34.73 34.00 34.10 7,590,803 -0.63(-1.81%)
Mar 14, 2011 34.69 34.89 34.56 34.73 11,489,926 -0.13(-0.37%)
Mar 11, 2011 34.89 35.00 34.70 34.86 5,139,182 +0.09(+0.26%)
Mar 10, 2011 35.10 35.20 34.74 34.77 5,662,115 -0.32(-0.91%)
Mar 09, 2011 34.91 35.18 34.86 35.09 4,693,497 +0.11(+0.31%)
Mar 08, 2011 34.67 35.10 34.57 34.98 6,911,688 +0.32(+0.92%)
Mar 07, 2011 34.61 34.78 34.50 34.66 7,098,559 +0.06(+0.17%)
Mar 04, 2011 34.44 34.70 34.40 34.60 6,915,603 +0.21(+0.61%)
Mar 03, 2011 34.04 34.67 34.01 34.39 7,070,762 +0.11(+0.32%)
Mar 02, 2011 34.18 34.30 34.05 34.28 4,869,366 +0.02(+0.06%)
Mar 01, 2011 34.50 34.75 34.25 34.26 4,839,432 -0.30(-0.87%)
Feb 28, 2011 34.24 34.56 34.15 34.56 5,853,255 +0.47(+1.38%)
Feb 25, 2011 34.13 34.17 34.00 34.09 5,821,613 -0.02(-0.06%)
Feb 24, 2011 34.03 34.24 33.96 34.11 5,576,738 +0.07(+0.21%)
Feb 23, 2011 34.37 34.45 34.01 34.04 5,926,617 -0.39(-1.13%)
Feb 22, 2011 34.31 34.60 34.20 34.43 7,829,666 -0.17(-0.49%)
Feb 18, 2011 34.80 34.86 34.54 34.60 7,278,021 -0.26(-0.75%)
Feb 17, 2011 34.53 34.92 34.51 34.86 4,188,957 +0.20(+0.58%)
Feb 16, 2011 34.48 34.67 34.35 34.66 5,705,807 +0.19(+0.55%)
Feb 15, 2011 34.56 34.57 34.44 34.47 6,143,427 -0.09(-0.26%)
Feb 14, 2011 34.57 34.65 34.49 34.56 7,217,643 +0.04(+0.12%)
Feb 11, 2011 35.00 35.00 34.50 34.52 9,104,410 -1.10(-3.09%)
Feb 10, 2011 35.69 35.84 35.53 35.62 7,109,654 -0.16(-0.45%)
Feb 09, 2011 35.84 35.80 35.57 35.78 6,416,509 -0.06(-0.17%)
Feb 08, 2011 35.87 35.92 35.75 35.84 7,706,260 +0.04(+0.11%)
Feb 07, 2011 35.60 35.86 35.51 35.80 21,208,955 +0.27(+0.76%)
Feb 04, 2011 35.67 35.67 35.39 35.53 19,844,694 +0.16(+0.45%)
Feb 03, 2011 35.32 35.65 35.29 35.37 20,020,230 -0.05(-0.14%)
Feb 02, 2011 35.18 35.51 35.09 35.42 6,756,028 +0.21(+0.60%)
Feb 01, 2011 34.83 35.22 34.75 35.21 6,232,238 +0.44(+1.27%)
Jan 31, 2011 34.84 34.92 34.72 34.77 5,704,082 +0.00(+0.00%)
Jan 28, 2011 35.44 35.58 34.75 34.77 17,582,428 -0.70(-1.97%)
Jan 27, 2011 35.01 35.61 34.97 35.47 9,755,402 +0.52(+1.49%)
Jan 26, 2011 34.86 35.02 34.71 34.95 6,617,811 +0.22(+0.63%)
Jan 25, 2011 34.79 34.85 34.55 34.73 6,893,266 -0.05(-0.14%)
Jan 24, 2011 34.66 34.86 34.66 34.78 12,263,156 +0.02(+0.06%)
Jan 21, 2011 34.93 34.98 34.76 34.76 5,620,204 +0.01(+0.03%)
Jan 20, 2011 34.60 34.76 34.50 34.75 6,900,811 +0.10(+0.29%)
Jan 19, 2011 34.70 34.85 34.60 34.65 6,671,871 -0.14(-0.40%)
Jan 18, 2011 34.93 35.10 34.76 34.79 6,272,934 -0.12(-0.34%)
Jan 14, 2011 34.88 35.01 34.63 34.91 4,994,515 +0.01(+0.03%)
Jan 13, 2011 35.07 35.08 34.78 34.90 4,217,940 -0.13(-0.37%)
Jan 12, 2011 35.06 35.10 34.83 35.03 11,675,034 +0.12(+0.34%)
Jan 11, 2011 34.52 34.94 34.51 34.91 11,647,400 +0.42(+1.22%)
Jan 10, 2011 34.80 34.90 34.47 34.49 8,807,930 -0.41(-1.17%)
Jan 07, 2011 34.94 35.04 34.81 34.90 8,366,878 -0.02(-0.06%)
Jan 06, 2011 34.84 35.00 34.80 34.92 6,039,117 +0.14(+0.41%)
Jan 05, 2011 34.99 35.05 34.78 34.78 11,610,710 -0.25(-0.71%)
Jan 04, 2011 35.02 35.10 34.95 35.03 7,729,207 +0.03(+0.09%)
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.