Eli Lilly (NY: LLY )

203.80 USD -0.02 (-0.01%)
Streaming Delayed Price Updated: 7:24 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 116.94 120.14 116.73 119.86 5,746,070 +2.92(+2.50%)
Jan 30, 2019 115.53 117.08 115.53 116.94 4,362,857 +1.23(+1.06%)
Jan 29, 2019 114.39 115.95 113.91 115.71 3,767,403 +0.68(+0.59%)
Jan 28, 2019 114.72 115.11 113.54 115.03 3,590,920 +0.06(+0.05%)
Jan 25, 2019 115.34 115.35 114.04 114.97 4,599,000 -0.02(-0.02%)
Jan 24, 2019 118.22 118.22 114.20 114.99 6,946,160 -3.80(-3.20%)
Jan 23, 2019 117.11 118.90 116.92 118.79 4,012,070 +1.70(+1.45%)
Jan 22, 2019 115.69 117.11 115.69 117.09 4,377,479 +0.50(+0.43%)
Jan 18, 2019 115.58 116.90 115.02 116.59 8,886,900 -2.57(-2.16%)
Jan 17, 2019 116.81 119.20 116.55 119.16 4,344,936 +2.36(+2.02%)
Jan 16, 2019 116.99 118.07 116.48 116.80 2,908,102 -0.29(-0.25%)
Jan 15, 2019 113.91 118.22 113.40 117.09 5,097,713 +2.41(+2.10%)
Jan 14, 2019 115.20 115.25 114.33 114.68 4,404,603 -1.50(-1.29%)
Jan 11, 2019 115.27 116.21 115.10 116.18 2,648,700 +0.24(+0.21%)
Jan 10, 2019 117.09 117.22 114.97 115.94 4,281,561 -1.27(-1.08%)
Jan 09, 2019 116.37 118.22 116.22 117.21 5,810,395 +0.87(+0.75%)
Jan 08, 2019 115.69 116.42 114.52 116.34 3,389,490 +1.06(+0.92%)
Jan 07, 2019 112.37 116.44 112.05 115.28 7,710,551 +0.62(+0.54%)
Jan 04, 2019 112.21 114.84 111.74 114.66 5,795,100 +3.35(+3.01%)
Jan 03, 2019 114.72 114.74 111.10 111.31 4,198,677 -3.57(-3.11%)
Jan 02, 2019 114.79 115.43 112.75 114.88 4,213,726 -0.84(-0.73%)
Dec 31, 2018 114.34 115.85 114.24 115.72 2,731,000 +1.52(+1.33%)
Dec 28, 2018 113.40 115.09 112.59 114.20 3,983,900 +1.31(+1.16%)
Dec 27, 2018 110.24 112.90 108.73 112.89 3,951,133 +1.80(+1.62%)
Dec 26, 2018 106.76 111.09 106.43 111.09 3,792,420 +4.34(+4.07%)
Dec 24, 2018 109.35 109.41 106.63 106.75 3,283,900 -2.67(-2.44%)
Dec 21, 2018 109.29 111.51 108.68 109.42 13,154,400 +0.13(+0.12%)
Dec 20, 2018 109.10 110.16 108.12 109.29 7,997,984 +0.18(+0.16%)
Dec 19, 2018 111.54 111.54 107.70 109.11 8,298,820 +2.61(+2.45%)
Dec 18, 2018 109.43 109.66 105.67 106.50 6,513,050 -1.86(-1.72%)
Dec 17, 2018 111.21 111.30 107.72 108.36 5,900,186 -3.57(-3.19%)
Dec 14, 2018 114.29 114.58 111.24 111.93 5,306,000 -2.93(-2.55%)
Dec 13, 2018 114.62 115.15 113.84 114.86 3,517,513 +0.52(+0.45%)
Dec 12, 2018 115.48 115.74 114.27 114.34 3,386,148 -0.16(-0.14%)
Dec 11, 2018 114.84 115.62 113.92 114.50 3,763,446 +0.41(+0.36%)
Dec 10, 2018 113.60 114.65 111.02 114.09 3,832,638 +0.51(+0.45%)
Dec 07, 2018 115.53 115.78 112.77 113.58 4,128,100 -2.26(-1.95%)
Dec 06, 2018 115.32 115.99 112.98 115.84 5,064,370 -0.68(-0.58%)
Dec 04, 2018 118.65 119.84 116.32 116.52 5,676,600 -2.00(-1.69%)
Dec 03, 2018 118.64 118.69 117.54 118.52 4,269,834 -0.12(-0.10%)
Nov 30, 2018 117.61 118.71 116.22 118.64 8,965,600 +1.64(+1.40%)
Nov 29, 2018 115.30 117.93 114.97 117.00 4,599,112 +1.47(+1.27%)
Nov 28, 2018 114.73 115.83 113.76 115.53 4,767,083 +1.31(+1.15%)
Nov 27, 2018 112.28 114.25 111.71 114.22 3,263,012 +1.84(+1.64%)
Nov 26, 2018 111.26 113.60 110.97 112.38 3,282,739 -0.49(-0.43%)
Nov 23, 2018 111.86 113.81 111.40 112.87 1,896,900 +0.64(+0.57%)
Nov 21, 2018 112.23 112.23 112.23 0 -2.49(-2.17%)
Nov 20, 2018 114.88 116.20 114.32 114.72 4,877,292 -1.09(-0.94%)
Nov 19, 2018 113.00 116.10 113.00 115.81 4,864,387 +1.98(+1.74%)
Nov 16, 2018 111.68 114.30 111.67 113.83 4,766,400 +1.63(+1.45%)
Nov 15, 2018 109.18 112.23 108.54 112.20 4,796,147 +2.39(+2.18%)
Nov 14, 2018 112.36 112.65 109.74 109.81 5,392,810 -2.58(-2.30%)
Nov 13, 2018 114.25 114.25 111.83 112.39 4,239,691 -0.81(-0.72%)
Nov 12, 2018 112.26 114.71 112.26 113.20 5,078,878 +0.99(+0.88%)
Nov 09, 2018 110.42 112.54 109.70 112.21 5,054,400 +2.11(+1.92%)
Nov 08, 2018 109.49 110.94 109.01 110.10 3,666,296 +0.38(+0.35%)
Nov 07, 2018 106.85 110.78 106.72 109.72 5,874,403 +3.82(+3.61%)
Nov 06, 2018 109.00 109.30 104.95 105.90 6,802,915 -4.24(-3.85%)
Nov 05, 2018 110.43 112.08 109.76 110.14 7,366,067 +3.39(+3.18%)
Nov 02, 2018 108.14 108.39 105.93 106.75 3,577,300 -1.11(-1.03%)
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.