Eli Lilly (NY: LLY )

246.51 USD +2.93 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 54.88 54.97 54.66 54.66 5,885,935 -0.14(-0.26%)
Feb 27, 2013 54.50 54.99 54.26 54.80 3,974,875 +0.37(+0.68%)
Feb 26, 2013 54.08 54.52 53.72 54.43 4,773,606 +0.66(+1.23%)
Feb 25, 2013 54.50 54.93 53.77 53.77 6,360,913 -0.50(-0.92%)
Feb 22, 2013 54.07 54.27 53.53 54.27 5,519,269 +0.25(+0.46%)
Feb 21, 2013 54.11 54.25 53.93 54.02 5,514,475 -0.27(-0.50%)
Feb 20, 2013 54.16 54.68 54.10 54.29 4,447,345 +0.11(+0.20%)
Feb 19, 2013 53.62 54.18 53.60 54.18 3,981,759 +0.59(+1.10%)
Feb 15, 2013 53.50 54.00 53.50 53.59 5,484,683 +0.09(+0.17%)
Feb 14, 2013 53.22 53.58 53.18 53.50 4,278,087 +0.06(+0.11%)
Feb 13, 2013 53.40 53.45 53.26 53.44 4,384,918 -0.36(-0.67%)
Feb 12, 2013 53.74 53.91 53.68 53.80 19,666,635 -0.10(-0.19%)
Feb 11, 2013 53.56 54.06 53.48 53.90 18,307,287 +0.18(+0.34%)
Feb 08, 2013 53.64 54.00 53.56 53.72 17,142,758 -0.06(-0.11%)
Feb 07, 2013 53.85 53.92 53.22 53.78 5,233,841 -0.15(-0.28%)
Feb 06, 2013 53.93 54.16 53.63 53.93 3,575,283 +0.38(+0.71%)
Feb 04, 2013 53.84 53.88 53.47 53.55 4,968,848 -0.65(-1.20%)
Feb 01, 2013 53.55 54.48 53.55 54.20 4,206,284 +0.51(+0.95%)
Jan 31, 2013 54.07 54.16 53.21 53.69 5,123,225 -0.46(-0.85%)
Jan 30, 2013 54.23 54.78 53.99 54.15 6,318,183 -0.17(-0.31%)
Jan 29, 2013 52.76 54.87 52.76 54.32 11,004,289 +1.68(+3.19%)
Jan 28, 2013 53.12 53.25 52.46 52.64 8,054,152 -0.57(-1.07%)
Jan 25, 2013 53.17 53.67 53.09 53.21 6,029,046 +0.05(+0.09%)
Jan 24, 2013 52.60 53.26 52.60 53.16 6,719,077 +0.76(+1.45%)
Jan 23, 2013 52.75 52.96 52.20 52.40 10,413,725 -1.04(-1.95%)
Jan 22, 2013 53.72 53.77 53.12 53.44 6,079,262 -0.33(-0.61%)
Jan 18, 2013 53.31 53.77 52.93 53.77 6,558,047 +0.44(+0.83%)
Jan 17, 2013 52.61 53.47 52.52 53.33 4,882,118 +0.40(+0.76%)
Jan 16, 2013 53.17 53.31 52.72 52.93 4,467,021 -0.36(-0.68%)
Jan 15, 2013 52.66 53.36 52.65 53.29 5,915,527 +0.49(+0.93%)
Jan 14, 2013 53.20 53.42 52.75 52.80 6,286,082 -0.31(-0.58%)
Jan 11, 2013 53.36 53.40 52.96 53.11 5,126,462 -0.14(-0.26%)
Jan 10, 2013 53.25 53.53 52.87 53.25 6,324,303 +0.28(+0.53%)
Jan 09, 2013 52.19 53.06 52.00 52.97 7,267,374 +1.09(+2.10%)
Jan 08, 2013 51.42 52.02 51.28 51.88 5,247,234 +0.39(+0.76%)
Jan 07, 2013 51.31 51.90 51.01 51.49 6,989,189 -0.07(-0.14%)
Jan 04, 2013 51.06 51.90 50.69 51.56 13,587,954 +1.84(+3.70%)
Jan 03, 2013 49.52 49.85 49.21 49.72 7,448,246 +0.21(+0.42%)
Jan 02, 2013 50.11 50.13 49.19 49.51 8,354,739 +0.19(+0.39%)
Dec 31, 2012 48.50 49.34 48.38 49.32 5,244,584 +0.72(+1.48%)
Dec 28, 2012 48.65 49.17 48.55 48.60 3,646,354 -0.37(-0.76%)
Dec 27, 2012 48.98 49.39 48.52 48.97 4,349,059 -0.09(-0.18%)
Dec 26, 2012 49.10 49.24 48.62 49.06 3,680,320 +0.02(+0.04%)
Dec 24, 2012 49.46 49.46 48.80 49.04 2,765,031 -0.51(-1.03%)
Dec 21, 2012 48.87 49.69 48.75 49.55 12,853,291 +0.30(+0.61%)
Dec 20, 2012 48.89 49.35 48.71 49.25 6,557,746 +0.33(+0.67%)
Dec 19, 2012 49.42 49.62 48.91 48.92 7,036,627 -0.60(-1.21%)
Dec 18, 2012 48.57 49.54 48.35 49.52 13,432,966 +1.18(+2.44%)
Dec 17, 2012 47.80 48.55 47.78 48.34 7,445,294 +0.55(+1.15%)
Dec 14, 2012 48.05 48.09 47.61 47.79 6,357,372 -0.44(-0.91%)
Dec 13, 2012 49.18 49.27 47.97 48.23 10,167,013 -0.77(-1.57%)
Dec 12, 2012 49.25 50.00 48.81 49.00 18,763,364 -1.60(-3.16%)
Dec 11, 2012 50.21 50.76 50.14 50.60 5,401,574 +0.48(+0.96%)
Dec 10, 2012 49.61 50.31 49.20 50.12 4,296,816 +0.49(+0.99%)
Dec 07, 2012 49.47 49.66 49.20 49.63 2,972,350 +0.23(+0.47%)
Dec 06, 2012 49.63 49.65 49.25 49.40 5,151,057 -0.18(-0.36%)
Dec 05, 2012 49.22 49.70 48.98 49.58 5,268,273 +0.36(+0.73%)
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.