Eli Lilly (NY: LLY )

243.75 USD +2.58 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 39.44 39.50 39.20 39.24 4,272,427 -0.16(-0.41%)
Feb 28, 2012 39.33 39.43 39.17 39.40 6,218,413 +0.22(+0.56%)
Feb 27, 2012 39.04 39.36 38.81 39.18 5,097,083 +0.13(+0.33%)
Feb 24, 2012 38.87 39.17 38.84 39.05 11,409,865 +0.26(+0.67%)
Feb 23, 2012 38.72 38.88 38.62 38.79 3,696,773 -0.03(-0.08%)
Feb 22, 2012 38.68 38.92 38.68 38.82 4,360,379 +0.07(+0.18%)
Feb 21, 2012 39.40 39.40 38.71 38.75 6,858,236 -0.51(-1.30%)
Feb 17, 2012 38.90 39.30 38.76 39.26 7,182,554 +0.54(+1.39%)
Feb 16, 2012 38.57 38.74 38.41 38.72 3,824,867 +0.15(+0.39%)
Feb 15, 2012 38.65 38.75 38.41 38.57 4,462,088 +0.08(+0.21%)
Feb 14, 2012 38.60 38.71 38.30 38.49 5,989,645 -0.36(-0.93%)
Feb 13, 2012 39.10 39.17 38.78 38.85 4,656,355 -0.46(-1.17%)
Feb 10, 2012 39.41 39.42 39.10 39.31 6,939,360 -0.21(-0.53%)
Feb 09, 2012 39.74 39.83 39.46 39.52 31,129,292 -0.26(-0.65%)
Feb 08, 2012 39.48 39.85 39.41 39.78 7,530,314 +0.28(+0.71%)
Feb 07, 2012 39.57 39.67 39.37 39.50 5,838,575 -0.15(-0.37%)
Feb 06, 2012 39.58 39.73 39.39 39.65 7,081,290 +0.14(+0.34%)
Feb 03, 2012 39.35 39.70 39.35 39.51 5,910,960 -0.09(-0.23%)
Feb 02, 2012 39.93 40.00 39.25 39.60 6,862,777 -0.20(-0.50%)
Feb 01, 2012 39.82 40.11 39.73 39.80 7,765,344 +0.06(+0.15%)
Jan 31, 2012 39.82 39.84 39.35 39.74 13,418,397 +0.49(+1.25%)
Jan 30, 2012 39.05 39.46 38.93 39.25 26,013,837 +0.05(+0.13%)
Jan 27, 2012 39.49 39.50 39.01 39.20 6,763,651 -0.24(-0.61%)
Jan 26, 2012 39.91 40.02 39.34 39.44 8,690,281 -0.45(-1.13%)
Jan 25, 2012 39.55 39.97 39.22 39.89 5,893,277 +0.28(+0.71%)
Jan 24, 2012 39.31 39.64 39.30 39.61 5,868,378 +0.21(+0.53%)
Jan 23, 2012 39.85 39.87 39.19 39.40 9,628,698 -0.41(-1.03%)
Jan 20, 2012 40.22 40.32 39.71 39.81 8,713,659 -0.36(-0.90%)
Jan 19, 2012 40.28 40.39 40.07 40.17 7,180,418 -0.01(-0.02%)
Jan 18, 2012 40.06 40.37 40.05 40.18 5,173,606 +0.15(+0.37%)
Jan 17, 2012 40.16 40.40 40.00 40.03 5,899,537 +0.09(+0.23%)
Jan 13, 2012 39.96 40.06 39.65 39.94 4,420,092 -0.24(-0.60%)
Jan 12, 2012 39.98 40.26 39.98 40.18 4,295,933 +0.20(+0.50%)
Jan 11, 2012 40.10 40.18 39.82 39.98 5,086,197 -0.35(-0.87%)
Jan 10, 2012 40.11 40.55 40.07 40.33 6,838,729 +0.52(+1.31%)
Jan 09, 2012 39.94 39.94 39.60 39.81 12,353,837 -0.07(-0.18%)
Jan 06, 2012 39.97 40.21 39.81 39.88 6,329,560 -0.42(-1.04%)
Jan 05, 2012 39.43 40.37 39.25 40.30 14,691,075 -0.41(-1.01%)
Jan 04, 2012 41.85 41.85 40.67 40.71 10,240,753 -0.85(-2.05%)
Dec 30, 2011 41.50 41.89 41.50 41.56 4,391,599 +0.06(+0.14%)
Dec 29, 2011 41.44 41.66 41.42 41.50 4,177,978 +0.20(+0.48%)
Dec 28, 2011 41.77 41.85 41.22 41.30 3,220,249 -0.45(-1.08%)
Dec 27, 2011 41.47 41.88 41.45 41.75 3,088,377 +0.11(+0.26%)
Dec 23, 2011 41.61 41.71 41.27 41.64 6,535,258 +0.07(+0.17%)
Dec 21, 2011 41.18 41.57 41.10 41.57 5,986,280 +0.45(+1.09%)
Dec 20, 2011 41.15 41.18 40.74 41.12 7,932,279 +0.38(+0.93%)
Dec 19, 2011 40.79 41.43 40.61 40.74 6,979,269 +0.21(+0.52%)
Dec 16, 2011 41.43 41.43 40.44 40.53 12,560,672 -0.69(-1.67%)
Dec 15, 2011 40.43 41.37 40.34 41.22 13,053,380 +1.18(+2.95%)
Dec 14, 2011 39.61 40.48 39.51 40.04 12,965,715 +0.39(+0.98%)
Dec 13, 2011 39.05 40.24 39.05 39.65 11,747,797 +0.66(+1.69%)
Dec 12, 2011 39.28 39.40 38.72 38.99 4,751,700 -0.28(-0.71%)
Dec 09, 2011 39.33 39.50 39.09 39.27 6,309,703 +0.38(+0.98%)
Dec 08, 2011 39.40 39.48 38.80 38.89 8,926,205 -0.54(-1.37%)
Dec 07, 2011 39.27 40.13 39.12 39.43 16,615,291 +0.57(+1.47%)
Dec 06, 2011 37.88 39.12 37.76 38.86 16,552,322 +1.45(+3.88%)
Dec 05, 2011 37.68 37.77 37.30 37.41 6,042,185 +0.04(+0.11%)
Dec 02, 2011 37.81 37.89 37.35 37.37 5,497,330 -0.27(-0.72%)
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.