Eli Lilly (NY: LLY )

905.86 +0.89 (+0.10%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 77.47 77.67 72.78 72.95 11,788,872 -4.16(-5.39%)
Jan 30, 2018 77.59 77.86 76.31 77.10 6,016,405 -1.35(-1.72%)
Jan 29, 2018 77.71 79.11 77.60 78.45 5,944,636 +0.47(+0.60%)
Jan 26, 2018 75.91 78.34 75.91 77.99 7,139,649 +1.85(+2.44%)
Jan 25, 2018 75.95 76.48 75.73 76.13 5,808,078 +0.64(+0.84%)
Jan 24, 2018 76.00 76.27 75.48 75.50 6,681,466 -0.11(-0.14%)
Jan 23, 2018 76.29 76.95 75.44 75.61 6,395,958 -0.91(-1.19%)
Jan 22, 2018 74.56 76.64 73.80 76.52 7,117,181 -0.04(-0.06%)
Jan 19, 2018 77.17 77.27 76.41 76.56 6,506,290 -0.30(-0.38%)
Jan 18, 2018 77.06 77.15 76.37 76.86 4,964,160 -0.35(-0.45%)
Jan 17, 2018 76.84 77.34 76.55 77.21 4,559,429 +0.82(+1.08%)
Jan 16, 2018 76.96 77.55 76.26 76.38 5,328,646 -1.51(-1.94%)
Jan 12, 2018 77.90 77.90 77.90 0 +0.53(+0.68%)
Jan 11, 2018 77.17 77.54 76.90 77.37 2,956,155 +0.26(+0.34%)
Jan 10, 2018 76.67 77.17 76.56 77.11 1,869,831 +0.04(+0.05%)
Jan 09, 2018 77.20 77.40 76.79 77.07 2,709,222 -0.06(-0.08%)
Jan 08, 2018 77.64 77.66 76.48 77.14 3,630,521 -0.39(-0.51%)
Jan 05, 2018 77.10 77.69 76.96 77.53 3,289,846 +0.94(+1.23%)
Jan 04, 2018 76.38 76.84 75.89 76.59 2,749,498 +0.34(+0.45%)
Jan 03, 2018 75.89 76.50 75.47 76.25 3,437,078 +0.41(+0.54%)
Jan 02, 2018 75.64 76.12 75.28 75.84 3,858,568 +0.20(+0.26%)
Dec 29, 2017 75.64 75.64 75.64 0 -0.53(-0.69%)
Dec 28, 2017 76.39 76.52 76.03 76.17 1,933,979 -0.08(-0.11%)
Dec 27, 2017 76.29 76.54 76.12 76.25 1,488,223 +0.13(+0.18%)
Dec 26, 2017 76.38 76.51 76.09 76.12 1,228,520 -0.07(-0.09%)
Dec 22, 2017 76.66 76.82 75.90 76.19 2,048,760 -0.48(-0.63%)
Dec 21, 2017 77.05 77.18 76.53 76.67 2,260,264 -0.12(-0.15%)
Dec 20, 2017 77.63 77.86 76.70 76.79 3,368,584 -0.87(-1.12%)
Dec 19, 2017 77.06 77.71 76.89 77.66 4,497,141 +0.56(+0.73%)
Dec 18, 2017 78.32 77.01 77.09 4,238,574 -0.41(-0.53%)
Dec 15, 2017 77.82 78.46 77.26 77.50 8,202,948 +0.04(+0.05%)
Dec 14, 2017 79.01 79.11 77.13 77.47 4,900,017 -1.24(-1.58%)
Dec 13, 2017 77.39 79.79 77.39 78.71 6,461,508 +1.06(+1.36%)
Dec 12, 2017 77.66 77.83 77.01 77.66 4,748,348 +0.04(+0.05%)
Dec 11, 2017 77.57 77.77 77.09 77.62 3,725,849 +0.20(+0.25%)
Dec 08, 2017 76.72 77.43 76.55 77.42 4,217,482 +0.52(+0.68%)
Dec 07, 2017 76.31 76.90 75.81 76.90 4,851,492 +0.49(+0.64%)
Dec 06, 2017 77.06 77.37 75.71 76.41 3,495,979 -0.66(-0.86%)
Dec 05, 2017 76.65 77.54 76.31 77.07 4,328,677 +0.43(+0.56%)
Dec 04, 2017 77.72 76.47 76.64 4,721,265 +0.23(+0.30%)
Dec 01, 2017 76.11 76.49 75.61 76.41 3,055,365 +0.61(+0.80%)
Nov 30, 2017 76.35 76.55 75.52 75.80 5,585,138 -0.29(-0.38%)
Nov 29, 2017 76.34 75.63 76.09 2,571,962 -0.08(-0.11%)
Nov 28, 2017 76.19 76.45 75.89 76.17 2,969,509 +0.22(+0.28%)
Nov 27, 2017 75.36 76.35 75.26 75.95 3,328,449 +0.70(+0.93%)
Nov 24, 2017 75.11 75.38 74.85 75.26 912,952 +0.31(+0.42%)
Nov 22, 2017 74.93 75.46 74.76 74.94 2,490,978 +0.15(+0.20%)
Nov 21, 2017 74.92 75.70 74.66 74.79 3,941,174 +0.30(+0.40%)
Nov 20, 2017 74.41 74.62 74.17 74.49 2,462,955 +0.26(+0.35%)
Nov 17, 2017 74.33 74.76 74.15 74.23 4,575,583 -0.49(-0.66%)
Nov 16, 2017 73.80 74.90 73.29 74.73 2,902,767 +1.12(+1.52%)
Nov 15, 2017 73.89 74.46 72.92 73.61 2,052,356 -0.27(-0.36%)
Nov 14, 2017 74.43 73.63 73.88 2,998,072 +0.13(+0.18%)
Nov 13, 2017 74.16 74.16 73.45 73.74 2,786,008 -0.38(-0.52%)
Nov 10, 2017 74.46 74.64 73.48 74.12 3,025,395 -0.62(-0.83%)
Nov 09, 2017 74.60 74.99 74.43 74.75 2,358,117 -0.02(-0.02%)
Nov 08, 2017 73.87 75.10 73.87 74.77 2,617,093 +0.65(+0.88%)
Nov 07, 2017 73.90 74.24 73.66 74.12 3,204,539 +0.30(+0.41%)
Nov 06, 2017 74.12 74.25 73.80 73.81 2,091,937 -0.51(-0.68%)
Nov 03, 2017 73.61 74.39 73.56 74.32 1,725,212 +0.34(+0.46%)
Nov 02, 2017 73.47 74.69 73.25 73.98 3,051,872 +0.21(+0.29%)
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.