Skip to main content

Eli Lilly (NY: LLY )

790.25 +12.07 (+1.55%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 107.97 108.46 106.40 108.37 8,152,358 -2.37(-2.14%)
Apr 29, 2019 111.02 111.12 110.42 110.74 4,425,179 -0.25(-0.23%)
Apr 26, 2019 110.03 111.04 109.88 110.99 3,642,347 +1.52(+1.39%)
Apr 25, 2019 109.03 109.88 108.10 109.47 3,699,054 +0.21(+0.19%)
Apr 24, 2019 109.53 109.66 108.55 109.26 4,594,466 +0.47(+0.43%)
Apr 23, 2019 107.44 109.16 106.88 108.79 6,362,861 +1.87(+1.75%)
Apr 22, 2019 106.52 107.01 105.23 106.92 8,121,403 +0.25(+0.23%)
Apr 18, 2019 107.62 108.01 105.68 106.67 10,590,293 -1.20(-1.12%)
Apr 17, 2019 111.11 111.17 107.30 107.87 16,007,049 -3.20(-2.88%)
Apr 16, 2019 115.67 115.67 110.92 111.07 7,099,456 -3.81(-3.32%)
Apr 15, 2019 114.60 115.14 114.03 114.89 4,913,108 +0.94(+0.83%)
Apr 12, 2019 115.96 115.96 113.91 113.94 5,908,000 -1.94(-1.67%)
Apr 11, 2019 117.46 117.89 115.29 115.88 5,962,412 -1.89(-1.60%)
Apr 10, 2019 118.49 118.49 117.53 117.77 4,565,287 -0.05(-0.04%)
Apr 09, 2019 117.37 118.63 117.22 117.81 4,552,959 +0.07(+0.06%)
Apr 08, 2019 117.13 117.85 116.75 117.74 3,705,428 +0.16(+0.13%)
Apr 05, 2019 117.12 117.60 116.30 117.58 5,028,869 +1.28(+1.10%)
Apr 04, 2019 117.91 117.92 115.38 116.30 5,983,490 -1.33(-1.13%)
Apr 03, 2019 119.55 119.67 117.44 117.64 4,779,429 -2.10(-1.76%)
Apr 02, 2019 119.48 119.97 118.73 119.74 3,471,835 +0.25(+0.21%)
Apr 01, 2019 121.03 121.62 119.49 119.49 5,542,351 -0.66(-0.55%)
Mar 29, 2019 119.45 120.31 119.42 120.15 6,187,400 +0.75(+0.63%)
Mar 28, 2019 119.76 120.28 119.32 119.40 6,602,049 +0.17(+0.14%)
Mar 27, 2019 121.26 121.81 119.00 119.23 8,105,442 -2.08(-1.72%)
Mar 26, 2019 120.59 122.34 120.09 121.31 6,342,858 +1.06(+0.89%)
Mar 25, 2019 119.08 120.91 118.90 120.25 6,450,685 +1.45(+1.22%)
Mar 22, 2019 119.19 119.89 117.99 118.80 16,559,639 -0.01(-0.01%)
Mar 21, 2019 117.48 119.42 117.26 118.80 6,160,815 +0.14(+0.12%)
Mar 20, 2019 118.09 119.53 117.43 118.67 8,122,034 +1.45(+1.24%)
Mar 19, 2019 115.98 117.27 115.87 117.21 14,824,547 +1.25(+1.08%)
Mar 18, 2019 114.80 116.06 114.35 115.96 17,336,738 +1.20(+1.05%)
Mar 15, 2019 113.98 114.96 112.92 114.76 51,118,144 +0.80(+0.70%)
Mar 14, 2019 115.72 115.72 113.43 113.96 46,190,900 -1.14(-0.99%)
Mar 13, 2019 115.37 121.06 114.04 115.10 73,591,392 +0.75(+0.66%)
Mar 12, 2019 114.49 114.83 113.59 114.35 8,724,230 +0.00(+0.00%)
Mar 11, 2019 113.70 115.66 113.43 114.35 66,713,708 -2.96(-2.53%)
Mar 08, 2019 117.01 117.57 115.97 117.31 54,183,976 +0.33(+0.28%)
Mar 07, 2019 117.05 117.77 115.86 116.98 65,463,924 -0.31(-0.27%)
Mar 06, 2019 118.97 119.25 116.10 117.30 80,809,368 -1.68(-1.41%)
Mar 05, 2019 118.89 119.32 117.33 118.97 57,470,388 +0.95(+0.81%)
Mar 04, 2019 120.84 120.84 116.05 118.02 64,226,860 -1.28(-1.07%)
Mar 01, 2019 117.82 119.83 117.20 119.30 46,754,992 +2.36(+2.02%)
Feb 28, 2019 116.22 118.30 115.92 116.93 38,905,352 +0.56(+0.49%)
Feb 27, 2019 115.27 117.11 114.89 116.37 34,706,892 +0.94(+0.81%)
Feb 26, 2019 114.68 115.89 114.18 115.43 22,454,468 +0.72(+0.63%)
Feb 25, 2019 114.91 115.43 114.32 114.71 14,777,082 -0.10(-0.09%)
Feb 22, 2019 113.64 115.50 113.56 114.81 21,140,194 +1.19(+1.04%)
Feb 21, 2019 113.02 114.59 112.78 113.63 22,462,938 +0.06(+0.05%)
Feb 20, 2019 113.31 113.93 112.60 113.57 21,470,998 +0.49(+0.43%)
Feb 19, 2019 112.32 114.19 112.31 113.08 19,290,450 -0.32(-0.29%)
Feb 15, 2019 112.20 113.41 111.48 113.41 11,195,857 +1.60(+1.43%)
Feb 14, 2019 110.13 112.27 110.00 111.80 19,274,996 +1.62(+1.47%)
Feb 13, 2019 110.14 110.77 108.77 110.19 13,831,735 +0.15(+0.13%)
Feb 12, 2019 108.45 110.42 108.21 110.04 7,574,487 +1.36(+1.25%)
Feb 11, 2019 109.77 110.45 107.78 108.68 7,821,571 -1.46(-1.33%)
Feb 08, 2019 108.42 111.83 108.16 110.14 17,585,956 +1.93(+1.79%)
Feb 07, 2019 109.59 109.89 107.62 108.21 8,612,920 -1.63(-1.48%)
Feb 06, 2019 109.29 111.27 108.43 109.84 8,057,269 -1.07(-0.96%)
Feb 05, 2019 111.17 112.11 110.88 110.91 8,412,137 +0.24(+0.22%)
Feb 04, 2019 111.62 112.20 109.30 110.67 4,894,921 -0.66(-0.60%)
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.