Skip to main content

Eli Lilly (NY: LLY )

787.74 +9.56 (+1.23%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 110.81 111.42 109.71 111.33 4,529,806 +0.95(+0.86%)
Jan 31, 2019 107.69 110.64 107.50 110.38 6,239,472 +2.69(+2.50%)
Jan 30, 2019 106.39 107.82 106.39 107.69 4,737,486 +1.13(+1.06%)
Jan 29, 2019 105.34 106.78 104.90 106.56 4,090,901 +0.63(+0.59%)
Jan 28, 2019 105.65 106.01 104.56 105.93 3,899,264 +0.06(+0.05%)
Jan 25, 2019 106.22 106.23 105.02 105.88 4,993,906 -0.02(-0.02%)
Jan 24, 2019 108.87 108.87 105.17 105.90 7,542,611 -3.50(-3.20%)
Jan 23, 2019 107.85 109.50 107.67 109.40 4,356,577 +1.56(+1.45%)
Jan 22, 2019 106.54 107.85 106.54 107.83 4,753,363 +0.46(+0.43%)
Jan 18, 2019 106.44 107.66 105.92 107.37 9,649,999 -2.37(-2.16%)
Jan 17, 2019 107.57 109.77 107.33 109.74 4,718,026 +2.17(+2.02%)
Jan 16, 2019 107.74 108.73 107.27 107.56 3,157,814 -0.27(-0.25%)
Jan 15, 2019 104.90 108.87 104.43 107.83 5,535,442 +2.22(+2.10%)
Jan 14, 2019 106.09 106.14 105.29 105.61 4,782,816 -1.38(-1.29%)
Jan 11, 2019 106.16 107.02 106.00 106.99 2,876,138 +0.22(+0.21%)
Jan 10, 2019 107.83 107.95 105.88 106.77 4,649,209 -1.17(-1.08%)
Jan 09, 2019 107.17 108.87 107.03 107.94 6,309,321 +0.80(+0.75%)
Jan 08, 2019 106.54 107.21 105.46 107.14 3,680,538 +0.98(+0.92%)
Jan 07, 2019 103.48 107.23 103.19 106.16 8,372,639 +0.57(+0.54%)
Jan 04, 2019 103.34 105.76 102.90 105.59 6,292,712 +3.09(+3.01%)
Jan 03, 2019 105.65 105.67 102.31 102.51 4,559,208 -3.29(-3.11%)
Jan 02, 2019 105.71 106.30 103.83 105.80 4,575,549 -0.77(-0.73%)
Dec 31, 2018 105.30 106.69 105.21 106.57 2,965,505 +1.40(+1.33%)
Dec 28, 2018 104.43 105.99 103.69 105.17 4,325,989 +1.21(+1.16%)
Dec 27, 2018 101.52 103.97 100.13 103.96 4,290,408 +1.66(+1.62%)
Dec 26, 2018 98.32 102.31 98.01 102.31 4,118,066 +4.00(+4.07%)
Dec 24, 2018 100.70 100.76 98.20 98.31 3,565,881 -2.46(-2.44%)
Dec 21, 2018 100.65 102.69 100.09 100.77 14,283,940 +0.12(+0.12%)
Dec 20, 2018 100.47 101.45 99.57 100.65 8,684,753 +0.17(+0.17%)
Dec 19, 2018 102.72 102.72 99.18 100.48 9,011,422 +2.40(+2.45%)
Dec 18, 2018 100.78 100.99 97.31 98.08 7,072,311 -1.71(-1.72%)
Dec 17, 2018 102.42 102.50 99.20 99.79 6,406,822 -3.29(-3.19%)
Dec 14, 2018 105.25 105.52 102.44 103.08 5,761,614 -2.70(-2.55%)
Dec 13, 2018 105.56 106.04 104.84 105.78 3,819,554 +0.48(+0.45%)
Dec 12, 2018 106.35 106.59 105.23 105.30 3,676,909 -0.15(-0.14%)
Dec 11, 2018 105.76 106.48 104.91 105.45 4,086,605 +0.38(+0.36%)
Dec 10, 2018 104.62 105.58 102.24 105.07 4,161,738 +0.47(+0.45%)
Dec 07, 2018 106.39 106.62 103.85 104.60 4,482,571 -2.08(-1.95%)
Dec 06, 2018 106.20 106.82 104.05 106.68 5,499,236 -0.63(-0.58%)
Dec 04, 2018 109.27 110.36 107.12 107.31 6,164,037 -1.84(-1.69%)
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.