Eli Lilly (NY: LLY )

243.33 USD +4.84 (+2.03%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 37.79 38.56 37.52 38.30 26,943,053 +0.30(+0.79%)
Jul 28, 2011 38.09 38.45 37.95 38.00 20,393,199 +0.02(+0.05%)
Jul 27, 2011 38.32 38.65 37.92 37.98 7,074,423 -0.48(-1.25%)
Jul 26, 2011 38.46 38.63 38.39 38.46 5,327,297 +0.06(+0.16%)
Jul 25, 2011 38.48 38.83 38.32 38.40 5,358,031 -0.30(-0.78%)
Jul 22, 2011 39.20 39.25 38.62 38.70 7,581,230 -0.62(-1.58%)
Jul 21, 2011 38.31 39.78 38.31 39.32 16,443,987 +1.15(+3.01%)
Jul 20, 2011 38.25 38.44 38.05 38.17 5,965,185 -0.08(-0.21%)
Jul 19, 2011 38.22 38.38 37.98 38.25 6,826,796 +0.20(+0.53%)
Jul 18, 2011 38.24 38.37 37.85 38.05 6,450,110 -0.28(-0.73%)
Jul 15, 2011 38.56 38.56 37.89 38.33 8,511,560 -0.08(-0.21%)
Jul 14, 2011 37.49 38.59 37.49 38.41 13,546,677 +0.85(+2.26%)
Jul 13, 2011 37.57 38.01 37.43 37.56 5,672,592 +0.07(+0.19%)
Jul 12, 2011 37.18 37.89 37.15 37.49 6,437,777 +0.21(+0.56%)
Jul 11, 2011 37.41 37.47 37.19 37.28 4,080,288 -0.43(-1.14%)
Jul 08, 2011 37.65 37.81 37.40 37.71 4,192,474 -0.14(-0.37%)
Jul 07, 2011 37.90 37.90 37.63 37.85 6,109,692 +0.19(+0.50%)
Jul 06, 2011 37.16 37.75 37.16 37.66 6,991,984 +0.38(+1.02%)
Jul 05, 2011 37.69 37.70 37.16 37.28 9,685,709 -0.39(-1.04%)
Jul 01, 2011 37.48 37.68 37.26 37.67 8,036,732 +0.14(+0.37%)
Jun 30, 2011 37.46 37.60 37.18 37.53 7,044,217 +0.26(+0.70%)
Jun 29, 2011 37.53 37.53 37.14 37.27 5,658,092 -0.08(-0.21%)
Jun 28, 2011 36.98 37.36 36.87 37.35 6,028,073 +0.52(+1.41%)
Jun 27, 2011 36.87 37.03 36.60 36.83 4,255,895 +0.07(+0.19%)
Jun 24, 2011 37.26 37.26 36.69 36.76 6,158,585 -0.43(-1.16%)
Jun 23, 2011 37.50 37.61 36.80 37.19 8,335,707 -0.49(-1.30%)
Jun 22, 2011 37.61 37.87 37.61 37.68 5,632,488 -0.09(-0.24%)
Jun 21, 2011 37.65 37.90 37.60 37.77 4,472,931 +0.21(+0.56%)
Jun 20, 2011 37.42 37.58 37.37 37.56 12,415,966 +0.23(+0.62%)
Jun 17, 2011 37.42 37.75 37.25 37.33 7,192,560 +0.11(+0.30%)
Jun 16, 2011 37.08 37.29 37.00 37.22 5,911,142 +0.02(+0.05%)
Jun 15, 2011 37.47 37.74 37.13 37.20 6,333,411 -0.41(-1.09%)
Jun 14, 2011 37.39 37.77 37.32 37.61 6,506,340 +0.39(+1.05%)
Jun 13, 2011 37.16 37.39 37.09 37.22 6,848,834 +0.17(+0.46%)
Jun 10, 2011 37.71 37.79 37.04 37.05 7,576,690 -0.67(-1.78%)
Jun 09, 2011 37.25 37.86 37.22 37.72 6,241,855 +0.45(+1.21%)
Jun 08, 2011 37.21 37.38 37.12 37.27 5,483,874 +0.01(+0.03%)
Jun 07, 2011 37.37 37.71 37.24 37.26 5,881,271 +0.14(+0.38%)
Jun 06, 2011 37.05 37.24 36.96 37.12 6,607,771 +0.07(+0.19%)
Jun 03, 2011 37.26 37.35 37.01 37.05 7,027,552 -1.56(-4.04%)
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%)
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.