Eli Lilly (NY: LLY )

243.72 USD +1.41 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 51.19 51.00 51.00 51.00 2,928,600 -0.17(-0.33%)
Dec 30, 2013 51.15 51.22 50.63 51.17 3,309,206 -0.08(-0.16%)
Dec 27, 2013 51.10 51.38 50.91 51.25 2,265,023 +0.26(+0.51%)
Dec 26, 2013 50.76 51.25 50.62 50.99 2,439,802 +0.25(+0.49%)
Dec 24, 2013 50.58 50.90 50.51 50.74 1,359,514 +0.19(+0.38%)
Dec 23, 2013 50.48 50.90 50.28 50.55 4,561,887 +0.35(+0.70%)
Dec 20, 2013 50.25 50.93 49.99 50.20 6,367,291 +0.06(+0.12%)
Dec 19, 2013 50.19 50.51 49.89 50.14 5,346,328 -0.37(-0.73%)
Dec 18, 2013 49.25 50.58 49.13 50.51 6,207,868 +1.29(+2.62%)
Dec 17, 2013 49.30 49.31 48.88 49.22 4,110,221 +0.03(+0.06%)
Dec 16, 2013 49.57 49.94 49.17 49.19 4,906,875 -0.20(-0.40%)
Dec 13, 2013 49.28 49.67 49.08 49.39 4,286,906 +0.16(+0.33%)
Dec 12, 2013 49.80 49.95 49.14 49.23 5,274,109 -0.75(-1.50%)
Dec 11, 2013 50.60 50.64 49.87 49.98 4,598,346 -0.51(-1.01%)
Dec 10, 2013 50.86 50.88 50.32 50.49 4,286,615 -0.30(-0.59%)
Dec 09, 2013 50.58 51.04 50.49 50.79 3,804,545 +0.16(+0.32%)
Dec 06, 2013 50.34 50.67 50.25 50.63 3,854,174 +0.67(+1.34%)
Dec 05, 2013 49.83 50.18 49.73 49.96 3,713,850 +0.09(+0.18%)
Dec 04, 2013 49.79 50.03 49.53 49.87 4,106,275 +0.09(+0.18%)
Dec 03, 2013 50.16 50.29 49.65 49.78 5,009,960 -0.46(-0.92%)
Dec 02, 2013 50.30 50.49 49.87 50.24 3,588,343 +0.02(+0.04%)
Nov 29, 2013 50.63 50.77 50.10 50.22 2,142,770 -0.14(-0.28%)
Nov 27, 2013 50.31 50.65 50.20 50.36 3,287,250 -0.18(-0.36%)
Nov 26, 2013 51.40 51.45 50.54 50.54 5,757,873 -0.80(-1.56%)
Nov 25, 2013 51.39 51.62 51.22 51.34 4,313,656 +0.11(+0.21%)
Nov 22, 2013 50.52 51.24 50.40 51.23 5,165,055 +0.74(+1.47%)
Nov 21, 2013 50.71 50.81 50.29 50.49 4,749,322 -0.18(-0.36%)
Nov 20, 2013 50.89 51.00 50.48 50.67 3,711,427 -0.27(-0.53%)
Nov 19, 2013 50.94 51.09 50.78 50.94 3,724,702 -0.09(-0.18%)
Nov 18, 2013 51.10 51.10 50.77 51.03 4,020,147 +0.02(+0.04%)
Nov 15, 2013 50.87 51.13 50.83 51.01 5,759,006 -0.02(-0.04%)
Nov 14, 2013 50.50 51.14 50.49 51.03 5,479,497 +0.48(+0.95%)
Nov 13, 2013 49.28 50.67 49.27 50.55 8,954,778 +0.49(+0.98%)
Nov 12, 2013 50.08 50.28 49.97 50.06 20,548,561 -0.22(-0.44%)
Nov 11, 2013 49.73 50.32 49.51 50.28 8,003,142 -0.35(-0.69%)
Nov 08, 2013 49.95 50.67 49.88 50.63 18,998,639 +0.62(+1.24%)
Nov 07, 2013 50.55 50.62 49.97 50.01 18,677,279 -0.48(-0.95%)
Nov 06, 2013 50.56 50.56 50.26 50.49 5,477,633 +0.12(+0.24%)
Nov 05, 2013 50.28 50.69 50.21 50.37 3,676,172 -0.04(-0.08%)
Nov 04, 2013 50.39 50.55 50.10 50.41 4,322,566 +0.03(+0.06%)
Nov 01, 2013 49.91 50.43 49.81 50.38 5,045,503 +0.56(+1.12%)
Oct 31, 2013 49.27 50.21 49.22 49.82 6,749,361 +0.61(+1.24%)
Oct 30, 2013 50.24 50.27 48.97 49.21 8,586,664 -0.99(-1.97%)
Oct 29, 2013 50.96 50.98 50.13 50.20 6,928,439 -0.68(-1.34%)
Oct 28, 2013 50.70 51.14 50.60 50.88 4,438,349 +0.22(+0.43%)
Oct 25, 2013 50.48 51.00 50.31 50.66 4,546,688 +0.11(+0.22%)
Oct 24, 2013 50.82 51.00 50.36 50.55 5,579,517 +0.24(+0.48%)
Oct 23, 2013 50.52 51.00 49.94 50.31 5,695,534 +0.16(+0.32%)
Oct 22, 2013 49.72 50.37 49.53 50.15 5,748,294 +0.50(+1.01%)
Oct 21, 2013 49.57 49.72 49.39 49.65 4,469,139 +0.09(+0.18%)
Oct 18, 2013 49.97 50.01 49.28 49.56 7,022,718 -0.14(-0.28%)
Oct 17, 2013 48.91 49.76 48.91 49.70 5,555,008 +0.79(+1.62%)
Oct 16, 2013 48.94 49.01 48.51 48.91 7,189,333 +0.10(+0.20%)
Oct 15, 2013 48.80 49.08 48.60 48.81 4,968,709 -0.22(-0.45%)
Oct 14, 2013 48.63 49.05 48.47 49.03 5,512,282 +0.15(+0.31%)
Oct 11, 2013 48.63 49.09 48.51 48.88 6,571,931 -0.27(-0.55%)
Oct 10, 2013 48.82 49.16 48.51 49.15 6,284,986 +1.19(+2.48%)
Oct 09, 2013 48.09 48.26 47.53 47.96 6,923,428 -0.09(-0.19%)
Oct 08, 2013 47.75 48.36 47.53 48.05 10,471,846 +0.40(+0.84%)
Oct 07, 2013 48.17 48.21 47.56 47.65 7,814,817 -0.73(-1.51%)
Oct 04, 2013 48.86 48.86 48.01 48.38 10,750,700 -0.42(-0.86%)
Oct 03, 2013 50.25 50.29 48.50 48.80 14,999,637 -1.74(-3.44%)
Oct 02, 2013 50.45 50.67 50.22 50.54 3,411,501 -0.13(-0.26%)
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.