Skip to main content

Eli Lilly (NY: LLY )

786.82 +8.64 (+1.11%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.72 72.49 71.57 72.33 3,587,287 +0.64(+0.90%)
Apr 27, 2017 71.37 71.92 71.12 71.68 3,652,464 +0.33(+0.46%)
Apr 26, 2017 71.69 72.02 71.33 71.36 5,016,842 -0.21(-0.30%)
Apr 25, 2017 72.90 72.90 70.95 71.57 10,462,053 -1.96(-2.66%)
Apr 24, 2017 73.00 73.80 72.91 73.52 5,461,287 +1.35(+1.87%)
Apr 21, 2017 72.11 72.48 71.98 72.18 3,635,259 -0.04(-0.06%)
Apr 20, 2017 71.56 72.45 71.17 72.22 3,707,139 +0.93(+1.30%)
Apr 19, 2017 71.50 72.02 70.40 71.29 6,245,293 -0.27(-0.38%)
Apr 18, 2017 72.19 72.36 71.29 71.57 9,315,858 -1.04(-1.43%)
Apr 17, 2017 71.66 73.15 71.49 72.61 14,096,551 -3.08(-4.08%)
Apr 13, 2017 75.83 76.07 75.60 75.69 2,464,934 -0.33(-0.43%)
Apr 12, 2017 75.57 76.10 75.51 76.02 2,887,654 +0.28(+0.37%)
Apr 11, 2017 75.33 75.92 75.20 75.74 3,062,431 +0.41(+0.54%)
Apr 10, 2017 75.32 75.67 75.12 75.33 2,263,354 +0.13(+0.18%)
Apr 07, 2017 75.22 75.50 74.84 75.20 3,186,430 -0.04(-0.05%)
Apr 06, 2017 75.33 75.71 75.02 75.23 3,045,949 -0.24(-0.32%)
Apr 05, 2017 75.73 76.43 75.42 75.47 4,602,250 -0.41(-0.53%)
Apr 04, 2017 74.50 76.14 74.29 75.88 5,247,404 +1.45(+1.94%)
Apr 03, 2017 74.15 74.75 74.10 74.43 2,756,926 +0.30(+0.40%)
Mar 31, 2017 74.39 74.86 74.11 74.13 3,576,140 -0.57(-0.77%)
Mar 30, 2017 74.54 74.87 74.11 74.71 3,636,137 +0.28(+0.38%)
Mar 29, 2017 74.52 74.71 74.32 74.42 2,344,780 -0.27(-0.37%)
Mar 28, 2017 74.27 74.92 74.07 74.70 3,125,660 +0.45(+0.61%)
Mar 27, 2017 73.95 74.42 73.81 74.25 2,655,866 +0.05(+0.07%)
Mar 24, 2017 74.30 74.90 73.92 74.19 2,812,745 -0.21(-0.28%)
Mar 23, 2017 73.97 74.96 73.97 74.41 3,427,661 +0.05(+0.07%)
Mar 22, 2017 74.12 74.52 73.57 74.35 3,233,902 +0.56(+0.75%)
Mar 21, 2017 74.34 74.87 73.71 73.80 4,613,425 -0.29(-0.39%)
Mar 20, 2017 74.56 74.79 74.01 74.09 3,542,020 +0.09(+0.12%)
Mar 17, 2017 74.42 74.70 73.89 74.00 6,565,774 -0.91(-1.21%)
Mar 16, 2017 75.39 75.39 73.86 74.91 5,381,147 -0.78(-1.04%)
Mar 15, 2017 74.41 75.92 74.36 75.69 5,540,928 +1.25(+1.68%)
Mar 14, 2017 74.04 74.52 73.96 74.44 3,221,145 +0.28(+0.38%)
Mar 13, 2017 74.49 74.52 73.89 74.16 2,550,644 -0.19(-0.26%)
Mar 10, 2017 74.48 74.52 73.95 74.35 4,118,444 -0.17(-0.22%)
Mar 09, 2017 73.75 74.71 73.60 74.52 6,650,839 +1.00(+1.37%)
Mar 08, 2017 72.93 74.02 72.86 73.52 5,096,366 +0.59(+0.81%)
Mar 07, 2017 73.11 73.28 71.72 72.93 6,320,315 -0.96(-1.30%)
Mar 06, 2017 73.37 74.28 73.14 73.89 4,493,017 +0.04(+0.06%)
Mar 03, 2017 72.89 73.95 72.80 73.84 3,006,202 +0.77(+1.05%)
Mar 02, 2017 73.92 73.99 73.01 73.08 3,825,315 -0.83(-1.12%)
Mar 01, 2017 73.54 74.15 73.13 73.90 3,880,808 +0.92(+1.26%)
Feb 28, 2017 73.00 73.58 72.78 72.99 4,166,131 -0.22(-0.30%)
Feb 27, 2017 73.00 73.51 72.85 73.21 3,522,017 +0.17(+0.23%)
Feb 24, 2017 72.64 73.37 72.52 73.04 4,556,543 +0.28(+0.39%)
Feb 23, 2017 71.72 73.05 71.52 72.76 7,022,535 +1.30(+1.83%)
Feb 22, 2017 70.88 71.58 70.80 71.45 3,935,459 +0.63(+0.88%)
Feb 21, 2017 70.66 71.28 70.61 70.83 3,606,642 -0.03(-0.04%)
Feb 17, 2017 70.85 70.85 70.85 0 +0.31(+0.44%)
Feb 16, 2017 70.55 70.85 69.99 70.55 4,118,609 -0.19(-0.26%)
Feb 15, 2017 69.05 70.99 68.79 70.73 4,847,760 +1.27(+1.83%)
Feb 14, 2017 68.31 69.48 68.09 69.46 3,756,140 +0.92(+1.34%)
Feb 13, 2017 68.37 68.80 68.37 68.54 2,379,957 +0.44(+0.65%)
Feb 10, 2017 68.17 68.51 67.94 68.10 2,968,195 +0.08(+0.12%)
Feb 09, 2017 68.38 68.80 68.02 68.03 3,383,957 -0.36(-0.52%)
Feb 08, 2017 67.80 68.86 67.58 68.38 3,222,850 +0.36(+0.53%)
Feb 07, 2017 68.01 68.30 67.69 68.03 3,822,782 -0.11(-0.17%)
Feb 06, 2017 67.34 68.15 67.20 68.14 3,238,775 +0.53(+0.78%)
Feb 03, 2017 67.82 68.18 67.16 67.61 4,381,870 -0.14(-0.21%)
Feb 02, 2017 67.40 68.21 67.02 67.75 4,375,661 -0.18(-0.27%)
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.