Eli Lilly (NY: LLY )

788.01 +9.83 (+1.26%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 60.64 61.01 59.44 59.79 8,092,073 -0.09(-0.15%)
Jan 29, 2015 58.94 59.93 58.54 59.88 5,318,347 +0.95(+1.61%)
Jan 28, 2015 59.88 60.11 58.76 58.94 3,739,182 -0.63(-1.06%)
Jan 27, 2015 59.59 59.91 59.34 59.57 4,409,198 -0.32(-0.53%)
Jan 26, 2015 59.68 59.93 59.01 59.88 4,174,388 -0.02(-0.03%)
Jan 23, 2015 60.17 60.51 59.83 59.90 3,495,943 -0.27(-0.46%)
Jan 22, 2015 60.37 60.37 59.49 60.17 5,517,913 +0.18(+0.30%)
Jan 21, 2015 59.48 60.21 59.05 59.99 6,131,576 +0.17(+0.29%)
Jan 20, 2015 58.85 59.87 58.85 59.82 7,416,003 +1.12(+1.91%)
Jan 16, 2015 57.79 58.86 57.67 58.70 5,133,700 +0.78(+1.35%)
Jan 15, 2015 57.93 59.19 57.91 57.92 4,796,223 -0.02(-0.03%)
Jan 14, 2015 57.11 58.03 57.06 57.93 4,065,344 +0.32(+0.55%)
Jan 13, 2015 58.19 58.80 57.14 57.62 4,051,734 -0.03(-0.06%)
Jan 12, 2015 58.31 58.64 57.53 57.65 6,981,273 -0.42(-0.73%)
Jan 09, 2015 58.16 58.22 57.31 58.07 9,803,898 -0.78(-1.33%)
Jan 08, 2015 58.13 59.37 57.85 58.85 8,997,210 +1.36(+2.37%)
Jan 07, 2015 58.16 58.57 56.84 57.49 10,889,175 -0.41(-0.70%)
Jan 06, 2015 58.07 58.89 57.47 57.90 6,174,235 +0.29(+0.50%)
Jan 05, 2015 57.91 58.21 57.43 57.61 5,798,036 -0.57(-0.98%)
Jan 02, 2015 57.94 58.81 57.90 58.18 3,788,470 +0.89(+1.55%)
Dec 31, 2014 58.08 57.29 57.29 57.29 2,999,559 -0.54(-0.93%)
Dec 30, 2014 58.03 58.26 57.67 57.83 3,282,636 -0.38(-0.66%)
Dec 29, 2014 58.07 58.46 58.04 58.21 2,094,776 -0.24(-0.41%)
Dec 26, 2014 58.37 58.95 58.35 58.46 1,731,846 +0.19(+0.33%)
Dec 24, 2014 58.17 58.26 58.26 58.26 1,814,667 +0.35(+0.60%)
Dec 23, 2014 59.52 59.57 57.31 57.92 5,751,246 -1.40(-2.35%)
Dec 22, 2014 60.12 59.45 58.34 59.31 5,560,427 -0.81(-1.35%)
Dec 19, 2014 59.99 60.34 59.24 60.12 10,008,083 -0.04(-0.07%)
Dec 18, 2014 59.13 60.19 58.89 60.17 7,067,595 +1.80(+3.09%)
Dec 17, 2014 57.77 58.71 57.49 58.36 6,642,155 +0.85(+1.47%)
Dec 16, 2014 57.63 59.25 57.33 57.52 5,932,097 -0.34(-0.59%)
Dec 15, 2014 57.87 58.73 57.65 57.86 6,886,396 +0.10(+0.17%)
Dec 12, 2014 59.34 59.50 57.69 57.76 9,445,893 -1.71(-2.88%)
Dec 11, 2014 61.15 62.37 59.41 59.47 13,126,225 +0.46(+0.79%)
Dec 10, 2014 59.71 59.96 58.96 59.00 4,958,167 -0.96(-1.61%)
Dec 09, 2014 59.94 60.01 59.40 59.97 4,541,171 -0.51(-0.85%)
Dec 08, 2014 59.77 60.51 59.64 60.48 5,918,523 +0.81(+1.36%)
Dec 05, 2014 59.87 59.97 59.53 59.67 6,969,092 -0.44(-0.73%)
Dec 04, 2014 58.95 60.15 58.83 60.11 7,850,078 +1.04(+1.76%)
Dec 03, 2014 58.36 59.10 58.13 59.07 7,734,683 +0.62(+1.07%)
Dec 02, 2014 56.99 58.77 56.96 58.45 10,131,124 +1.55(+2.73%)
Dec 01, 2014 56.45 57.11 56.14 56.89 5,603,107 +0.32(+0.57%)
Nov 28, 2014 56.25 56.93 56.14 56.57 2,694,706 +0.66(+1.19%)
Nov 26, 2014 55.67 55.91 55.91 55.91 2,857,348 +0.39(+0.70%)
Nov 25, 2014 55.52 55.82 55.43 55.52 5,274,216 -0.07(-0.12%)
Nov 24, 2014 56.15 56.19 55.52 55.58 5,507,935 -0.36(-0.64%)
Nov 21, 2014 56.01 56.06 55.67 55.94 7,094,939 +0.47(+0.84%)
Nov 20, 2014 55.61 55.71 55.28 55.47 2,971,356 -0.34(-0.61%)
Nov 19, 2014 56.19 56.19 55.57 55.81 3,764,240 -0.47(-0.84%)
Nov 18, 2014 55.80 56.47 55.65 56.29 4,461,833 +0.41(+0.73%)
Nov 17, 2014 55.70 55.93 55.59 55.88 3,984,902 -0.03(-0.06%)
Nov 14, 2014 56.21 56.24 55.74 55.91 2,809,625 -0.29(-0.52%)
Nov 13, 2014 56.21 56.60 55.98 56.21 3,964,956 +0.23(+0.42%)
Nov 12, 2014 55.93 56.34 55.66 55.97 5,418,029 +0.03(+0.06%)
Nov 11, 2014 56.35 56.62 55.90 55.94 6,407,360 -0.41(-0.73%)
Nov 10, 2014 55.09 56.41 54.76 56.35 5,345,233 +1.44(+2.63%)
Nov 07, 2014 55.09 55.18 54.62 54.91 4,605,179 -0.30(-0.54%)
Nov 06, 2014 55.26 55.43 54.95 55.21 3,750,120 -0.02(-0.04%)
Nov 05, 2014 55.58 55.74 55.04 55.23 3,728,366 -0.15(-0.27%)
Nov 04, 2014 55.14 55.43 54.79 55.38 4,921,723 +0.52(+0.95%)
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.