Eli Lilly (NY: LLY )

243.53 USD +5.04 (+2.11%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 38.37 38.75 38.25 38.61 5,281,682 +0.21(+0.55%)
May 23, 2011 38.12 38.50 37.99 38.40 7,088,876 -0.04(-0.10%)
May 20, 2011 38.65 38.83 38.32 38.44 7,901,498 -0.27(-0.70%)
May 19, 2011 38.84 38.88 38.50 38.71 7,526,048 -0.04(-0.10%)
May 18, 2011 39.21 39.24 38.51 38.75 12,090,298 -0.38(-0.97%)
May 17, 2011 38.97 39.21 38.87 39.13 5,201,563 -0.02(-0.05%)
May 16, 2011 38.95 39.40 38.89 39.15 8,632,738 +0.20(+0.51%)
May 13, 2011 38.77 39.04 38.70 38.95 7,123,065 +0.19(+0.49%)
May 12, 2011 38.22 38.92 38.17 38.76 8,514,158 +0.48(+1.25%)
May 11, 2011 38.20 38.69 38.11 38.28 11,595,738 -0.44(-1.14%)
May 10, 2011 38.68 38.75 38.47 38.72 6,423,417 +0.17(+0.44%)
May 09, 2011 38.45 38.71 38.30 38.55 7,920,182 +0.16(+0.42%)
May 06, 2011 38.40 38.64 38.23 38.39 9,040,982 +0.20(+0.52%)
May 05, 2011 38.04 38.33 37.94 38.19 13,649,621 +0.07(+0.18%)
May 04, 2011 38.09 38.28 37.88 38.12 15,487,229 +0.03(+0.08%)
May 03, 2011 37.43 38.64 37.31 38.09 15,088,237 +0.78(+2.09%)
May 02, 2011 37.31 37.32 37.23 37.31 8,642,663 +0.30(+0.81%)
Apr 29, 2011 37.31 37.46 36.98 37.01 6,888,422 -0.32(-0.86%)
Apr 28, 2011 37.13 37.42 37.02 37.33 4,429,390 +0.10(+0.27%)
Apr 27, 2011 36.79 37.29 36.78 37.23 7,018,949 +0.41(+1.11%)
Apr 26, 2011 36.49 36.92 36.33 36.82 6,795,580 +0.59(+1.63%)
Apr 25, 2011 36.20 36.28 36.11 36.23 3,641,708 -0.03(-0.08%)
Apr 21, 2011 36.12 36.71 36.02 36.26 11,602,897 +0.13(+0.36%)
Apr 20, 2011 35.99 36.14 35.91 36.13 7,173,737 +0.43(+1.20%)
Apr 19, 2011 35.74 36.02 35.40 35.70 6,314,076 +0.08(+0.22%)
Apr 18, 2011 35.69 35.84 35.37 35.62 11,456,318 -0.39(-1.08%)
Apr 15, 2011 35.90 36.06 35.85 36.01 11,460,354 +0.26(+0.73%)
Apr 14, 2011 35.61 35.90 35.45 35.75 9,595,939 +0.07(+0.20%)
Apr 13, 2011 35.90 35.94 35.64 35.68 5,065,983 -0.16(-0.45%)
Apr 12, 2011 35.76 36.04 35.72 35.84 3,579,205 -0.03(-0.08%)
Apr 11, 2011 35.78 36.05 35.73 35.87 5,677,652 +0.18(+0.50%)
Apr 08, 2011 35.85 35.85 35.58 35.69 6,120,147 -0.04(-0.11%)
Apr 07, 2011 35.66 35.79 35.47 35.73 6,793,817 +0.01(+0.03%)
Apr 06, 2011 35.09 35.80 35.09 35.72 10,339,050 +0.71(+2.03%)
Apr 05, 2011 34.96 35.25 34.95 35.01 4,163,745 -0.02(-0.06%)
Apr 04, 2011 35.12 35.18 34.97 35.03 5,076,755 +0.04(+0.11%)
Apr 01, 2011 35.21 35.28 34.88 34.99 6,394,370 -0.18(-0.51%)
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%)
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.