Skip to main content

Eli Lilly (NY: LLY )

789.56 +11.38 (+1.46%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 27.00 27.39 26.94 27.01 10,089,437 -0.20(-0.75%)
Sep 29, 2011 27.52 27.76 26.90 27.21 18,508,006 +0.01(+0.03%)
Sep 28, 2011 27.11 27.64 27.11 27.20 10,706,695 +0.04(+0.16%)
Sep 27, 2011 27.17 27.50 26.98 27.16 10,406,502 +0.39(+1.47%)
Sep 26, 2011 26.59 26.79 26.41 26.76 20,560,364 +0.42(+1.58%)
Sep 23, 2011 26.59 26.70 26.11 26.35 16,238,738 -0.36(-1.34%)
Sep 22, 2011 26.63 26.81 26.37 26.71 12,787,233 -0.40(-1.48%)
Sep 21, 2011 27.71 27.91 27.10 27.11 10,329,202 -0.56(-2.01%)
Sep 20, 2011 27.46 28.02 27.32 27.66 8,545,639 +0.26(+0.93%)
Sep 19, 2011 27.22 27.51 27.08 27.41 7,812,324 -0.21(-0.77%)
Sep 16, 2011 27.63 27.65 27.28 27.62 10,918,562 +0.27(+0.99%)
Sep 15, 2011 27.47 27.47 26.98 27.35 11,565,868 +0.20(+0.73%)
Sep 14, 2011 26.90 27.42 26.70 27.15 12,349,981 +0.34(+1.28%)
Sep 13, 2011 26.30 26.87 26.22 26.81 10,360,954 +0.48(+1.83%)
Sep 12, 2011 26.21 26.36 25.88 26.33 9,320,353 -0.07(-0.25%)
Sep 09, 2011 27.02 27.10 26.28 26.39 12,820,584 -0.64(-2.38%)
Sep 08, 2011 26.95 27.35 26.77 27.03 9,097,277 +0.05(+0.19%)
Sep 07, 2011 26.74 27.02 26.63 26.98 8,286,701 +0.52(+1.96%)
Sep 06, 2011 26.08 26.57 25.95 26.46 10,428,165 -0.15(-0.58%)
Sep 02, 2011 26.71 26.97 26.56 26.62 9,855,895 -0.50(-1.86%)
Sep 01, 2011 27.44 27.65 27.06 27.12 8,655,764 -0.28(-1.01%)
Aug 31, 2011 27.30 27.52 27.16 27.40 11,971,698 +0.25(+0.91%)
Aug 30, 2011 26.73 27.31 26.70 27.15 10,618,805 +0.13(+0.49%)
Aug 29, 2011 26.32 27.02 26.30 27.02 9,459,073 +0.89(+3.41%)
Aug 26, 2011 26.00 26.43 25.52 26.13 10,402,912 -0.09(-0.33%)
Aug 25, 2011 26.63 26.63 25.96 26.22 9,368,836 -0.37(-1.37%)
Aug 24, 2011 26.23 26.61 26.13 26.58 8,266,823 +0.34(+1.31%)
Aug 23, 2011 25.96 26.26 25.77 26.24 16,298,303 +0.37(+1.41%)
Aug 22, 2011 25.95 26.19 25.71 25.87 10,601,104 +0.30(+1.17%)
Aug 19, 2011 25.32 25.85 25.32 25.57 10,105,524 +0.00(+0.00%)
Aug 18, 2011 25.66 25.82 25.34 25.57 13,129,472 -0.53(-2.02%)
Aug 17, 2011 26.13 26.39 25.84 26.10 8,283,459 +0.03(+0.11%)
Aug 16, 2011 25.92 26.27 25.73 26.07 8,182,711 -0.06(-0.22%)
Aug 15, 2011 25.76 26.19 25.65 26.13 15,376,199 +0.66(+2.61%)
Aug 12, 2011 25.92 26.01 25.41 25.46 16,155,557 -0.32(-1.25%)
Aug 11, 2011 24.82 26.05 24.70 25.79 18,664,058 +0.95(+3.82%)
Aug 10, 2011 25.36 25.64 24.77 24.84 20,315,132 -0.83(-3.23%)
Aug 09, 2011 25.58 25.69 24.30 25.66 40,307,432 +0.60(+2.41%)
Aug 08, 2011 25.58 25.92 24.95 25.06 20,520,154 -1.04(-3.97%)
Aug 05, 2011 25.95 26.44 25.43 26.10 20,892,902 +0.29(+1.12%)
Aug 04, 2011 26.59 26.59 25.81 25.81 15,145,221 -1.06(-3.94%)
Aug 03, 2011 26.74 26.98 26.41 26.87 11,679,888 +0.11(+0.40%)
Aug 02, 2011 27.23 27.25 26.74 26.76 22,953,108 -0.58(-2.13%)
Aug 01, 2011 28.02 28.02 26.97 27.34 27,096,550 -0.24(-0.86%)
Jul 29, 2011 27.21 27.77 27.02 27.58 37,416,312 +0.22(+0.79%)
Jul 28, 2011 27.43 27.69 27.33 27.36 28,320,410 +0.01(+0.05%)
Jul 27, 2011 27.59 27.83 27.31 27.35 9,824,381 -0.35(-1.25%)
Jul 26, 2011 27.69 27.82 27.64 27.69 7,398,115 +0.04(+0.16%)
Jul 25, 2011 27.71 27.96 27.59 27.65 7,440,796 -0.22(-0.78%)
Jul 22, 2011 28.23 28.26 27.81 27.87 10,528,193 -0.45(-1.58%)
Jul 21, 2011 27.59 28.65 27.59 28.31 22,836,066 +0.83(+3.01%)
Jul 20, 2011 27.54 27.68 27.40 27.49 8,283,962 -0.06(-0.21%)
Jul 19, 2011 27.52 27.64 27.35 27.54 9,480,497 +0.14(+0.53%)
Jul 18, 2011 27.54 27.63 27.26 27.40 8,957,386 -0.20(-0.73%)
Jul 15, 2011 27.77 27.77 27.28 27.60 11,820,159 -0.06(-0.21%)
Jul 14, 2011 27.00 27.79 27.00 27.66 18,812,518 +0.61(+2.26%)
Jul 13, 2011 27.05 27.37 26.95 27.05 7,877,632 +0.05(+0.19%)
Jul 12, 2011 26.77 27.28 26.75 27.00 8,940,259 +0.15(+0.56%)
Jul 11, 2011 26.94 26.98 26.78 26.84 5,666,371 -0.31(-1.14%)
Jul 08, 2011 27.11 27.23 26.93 27.15 5,822,165 -0.10(-0.37%)
Jul 07, 2011 27.29 27.29 27.10 27.26 8,484,641 +0.14(+0.50%)
Jul 06, 2011 26.76 27.18 26.76 27.12 9,709,896 +0.27(+1.02%)
Jul 05, 2011 27.14 27.15 26.76 26.84 13,450,722 -0.28(-1.04%)
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.