Skip to main content

Eli Lilly (NY: LLY )

904.85 -0.12 (-0.01%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 67.54 67.71 67.23 67.42 2,517,188 -0.02(-0.03%)
Aug 30, 2016 68.15 68.15 67.31 67.43 2,336,821 -0.72(-1.06%)
Aug 29, 2016 67.92 68.28 67.68 68.15 2,541,013 +0.31(+0.46%)
Aug 26, 2016 67.68 68.34 67.49 67.84 3,001,186 +0.20(+0.29%)
Aug 25, 2016 68.02 68.65 67.46 67.64 3,229,783 -0.37(-0.55%)
Aug 24, 2016 69.11 69.36 67.79 68.02 3,947,635 -0.98(-1.42%)
Aug 23, 2016 69.09 69.34 68.89 68.99 3,929,826 +0.24(+0.35%)
Aug 22, 2016 68.78 69.28 68.52 68.75 3,640,930 +0.20(+0.29%)
Aug 19, 2016 68.98 69.19 68.31 68.55 4,320,181 -0.62(-0.90%)
Aug 18, 2016 69.45 69.70 68.93 69.18 3,503,334 -0.29(-0.41%)
Aug 17, 2016 69.51 69.67 69.00 69.46 2,905,731 +0.23(+0.34%)
Aug 16, 2016 69.58 69.71 69.23 69.23 2,489,612 -0.36(-0.52%)
Aug 15, 2016 69.65 69.91 69.43 69.59 3,206,543 +0.03(+0.05%)
Aug 12, 2016 69.53 69.99 69.28 69.56 2,912,052 -0.29(-0.42%)
Aug 11, 2016 69.35 69.94 69.35 69.85 2,777,080 +0.45(+0.65%)
Aug 10, 2016 69.03 69.93 68.64 69.40 5,752,798 -0.82(-1.17%)
Aug 09, 2016 70.44 70.77 69.53 70.22 2,603,317 -0.09(-0.12%)
Aug 08, 2016 70.17 70.52 69.32 70.31 4,906,302 +0.03(+0.05%)
Aug 05, 2016 71.01 71.10 69.82 70.27 6,832,474 -0.74(-1.04%)
Aug 04, 2016 71.53 71.53 70.97 71.01 2,430,104 -0.26(-0.36%)
Aug 03, 2016 71.88 71.88 70.96 71.27 3,413,239 -0.52(-0.72%)
Aug 02, 2016 71.63 72.12 71.14 71.79 3,876,626 +0.12(+0.17%)
Aug 01, 2016 71.53 72.19 71.46 71.67 3,634,083 +0.25(+0.35%)
Jul 29, 2016 71.57 71.90 71.20 71.42 3,500,613 -0.03(-0.05%)
Jul 28, 2016 71.73 71.85 70.61 71.45 5,642,860 -0.40(-0.56%)
Jul 27, 2016 70.87 72.02 70.78 71.86 4,708,913 +1.13(+1.60%)
Jul 26, 2016 71.30 71.81 70.33 70.73 5,959,613 +0.09(+0.13%)
Jul 25, 2016 70.30 70.65 69.79 70.63 4,851,346 +0.34(+0.48%)
Jul 22, 2016 69.27 70.40 69.17 70.30 5,009,869 +1.03(+1.48%)
Jul 21, 2016 69.10 69.45 68.95 69.27 3,149,930 +0.10(+0.15%)
Jul 20, 2016 69.16 69.38 68.92 69.17 3,262,612 +0.27(+0.39%)
Jul 19, 2016 68.80 69.14 68.57 68.90 3,834,369 +0.02(+0.02%)
Jul 18, 2016 69.25 69.44 68.80 68.89 3,583,563 -0.23(-0.34%)
Jul 15, 2016 69.77 69.79 68.88 69.12 5,256,605 -0.32(-0.46%)
Jul 14, 2016 68.50 69.52 68.41 69.44 4,437,968 +1.06(+1.55%)
Jul 13, 2016 68.85 68.95 68.35 68.38 3,385,816 -0.27(-0.39%)
Jul 12, 2016 68.61 68.79 68.04 68.64 5,141,463 +0.46(+0.67%)
Jul 11, 2016 68.53 68.73 68.02 68.19 4,017,416 -0.45(-0.65%)
Jul 08, 2016 68.34 68.84 68.34 68.64 3,638,462 +0.29(+0.43%)
Jul 07, 2016 68.78 68.97 67.76 68.34 4,163,536 -0.60(-0.87%)
Jul 06, 2016 68.34 69.27 68.15 68.95 5,419,837 +0.33(+0.48%)
Jul 05, 2016 67.90 68.84 67.85 68.62 3,814,471 +0.59(+0.87%)
Jul 01, 2016 67.97 68.02 68.02 68.02 3,376,949 +0.17(+0.25%)
Jun 30, 2016 67.38 67.90 66.74 67.85 4,662,402 +0.52(+0.77%)
Jun 29, 2016 65.38 67.41 65.37 67.33 8,267,713 +2.58(+3.99%)
Jun 28, 2016 64.73 65.70 63.54 64.75 9,298,345 +0.22(+0.35%)
Jun 27, 2016 63.81 64.68 63.07 64.53 8,888,253 +0.48(+0.75%)
Jun 24, 2016 62.42 64.72 61.92 64.04 12,153,183 +0.34(+0.53%)
Jun 23, 2016 63.41 63.71 63.07 63.71 3,469,967 +0.75(+1.19%)
Jun 22, 2016 62.47 63.68 62.47 62.96 5,119,400 +0.43(+0.69%)
Jun 21, 2016 63.50 63.59 62.49 62.53 6,963,774 -0.61(-0.97%)
Jun 20, 2016 64.15 64.36 63.09 63.14 4,224,782 -0.50(-0.79%)
Jun 17, 2016 64.32 64.69 63.31 63.64 7,665,828 -0.34(-0.53%)
Jun 16, 2016 63.30 64.16 62.85 63.97 5,558,087 +0.47(+0.73%)
Jun 15, 2016 64.39 64.53 63.42 63.51 3,956,468 -0.53(-0.82%)
Jun 14, 2016 63.36 64.08 62.95 64.03 4,284,819 +0.40(+0.62%)
Jun 13, 2016 63.83 64.59 63.47 63.64 4,372,113 -0.08(-0.12%)
Jun 10, 2016 63.84 63.92 63.04 63.72 4,786,633 -0.41(-0.64%)
Jun 09, 2016 64.42 65.09 63.97 64.13 3,203,856 -0.41(-0.64%)
Jun 08, 2016 64.33 64.70 64.10 64.54 3,708,055 +0.18(+0.28%)
Jun 07, 2016 64.29 64.66 64.20 64.36 3,369,123 -0.12(-0.19%)
Jun 06, 2016 64.72 65.05 63.93 64.48 3,776,589 -0.24(-0.37%)
Jun 03, 2016 65.05 65.14 63.97 64.72 6,173,323 -0.29(-0.45%)
Jun 02, 2016 64.81 65.21 64.53 65.02 3,750,766 +0.45(+0.69%)
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.