Eli Lilly (NY: LLY )

905.32 +0.35 (+0.04%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 64.80 67.45 64.58 67.23 7,979,388 +2.03(+3.12%)
Jan 30, 2017 65.54 65.61 64.80 65.20 6,771,115 -0.59(-0.90%)
Jan 27, 2017 65.39 65.81 65.02 65.79 3,589,526 +0.70(+1.07%)
Jan 26, 2017 65.44 65.76 65.06 65.09 4,289,809 -0.24(-0.36%)
Jan 25, 2017 65.52 65.98 64.82 65.33 5,528,864 +0.00(+0.00%)
Jan 24, 2017 66.50 66.70 64.74 65.33 7,548,505 -1.28(-1.93%)
Jan 23, 2017 66.54 67.10 66.47 66.61 5,791,826 -0.43(-0.64%)
Jan 20, 2017 67.22 67.56 66.74 67.04 5,008,477 -0.03(-0.04%)
Jan 19, 2017 67.61 67.74 66.99 67.06 5,086,150 -0.60(-0.89%)
Jan 18, 2017 67.48 67.82 67.10 67.67 3,850,246 +0.59(+0.88%)
Jan 17, 2017 67.25 67.25 66.22 67.07 5,629,583 -0.48(-0.71%)
Jan 13, 2017 67.55 67.55 67.55 0 +0.22(+0.32%)
Jan 12, 2017 65.33 67.64 65.25 67.33 13,636,202 +1.65(+2.51%)
Jan 11, 2017 66.77 67.13 64.58 65.68 8,824,583 -0.88(-1.32%)
Jan 10, 2017 66.71 66.82 66.16 66.57 4,078,332 +0.00(+0.00%)
Jan 09, 2017 66.04 66.87 65.90 66.57 3,671,346 +0.52(+0.79%)
Jan 06, 2017 65.86 66.39 65.48 66.04 2,631,514 +0.07(+0.11%)
Jan 05, 2017 65.40 67.96 64.96 65.97 3,793,445 +0.76(+1.16%)
Jan 04, 2017 65.41 65.46 64.92 65.21 3,462,141 +0.10(+0.16%)
Jan 03, 2017 64.53 65.17 64.18 65.11 4,151,729 +0.92(+1.43%)
Dec 30, 2016 64.19 64.19 64.19 0 -0.01(-0.01%)
Dec 29, 2016 64.05 64.47 63.92 64.20 3,473,953 +0.44(+0.68%)
Dec 28, 2016 64.29 64.39 63.69 63.76 3,731,625 -0.65(-1.02%)
Dec 27, 2016 64.64 64.99 64.30 64.42 3,192,988 +0.02(+0.03%)
Dec 23, 2016 64.40 64.40 64.40 0 +0.46(+0.72%)
Dec 22, 2016 63.85 64.13 63.43 63.94 5,531,312 +0.01(+0.01%)
Dec 21, 2016 64.00 64.49 63.80 63.93 5,790,989 -0.11(-0.18%)
Dec 20, 2016 64.28 64.67 63.71 64.04 6,876,460 -0.03(-0.05%)
Dec 19, 2016 64.13 65.01 63.97 64.08 6,992,129 +0.10(+0.15%)
Dec 16, 2016 63.59 64.32 62.63 63.98 20,148,342 +1.69(+2.72%)
Dec 15, 2016 61.42 62.48 60.80 62.29 16,409,293 +3.23(+5.47%)
Dec 14, 2016 59.71 60.15 58.95 59.06 7,035,385 -0.85(-1.41%)
Dec 13, 2016 59.34 60.12 59.34 59.91 6,807,800 +0.90(+1.52%)
Dec 12, 2016 59.33 59.82 58.84 59.01 6,041,910 -0.21(-0.35%)
Dec 09, 2016 58.81 59.50 58.67 59.22 4,985,066 +0.58(+0.98%)
Dec 08, 2016 58.52 58.71 57.94 58.64 5,512,710 -0.17(-0.28%)
Dec 07, 2016 58.69 58.81 58.09 58.81 6,686,564 -0.37(-0.62%)
Dec 06, 2016 58.65 59.28 58.59 59.17 5,289,753 +0.47(+0.80%)
Dec 05, 2016 59.49 59.62 58.25 58.70 8,348,156 -0.39(-0.66%)
Dec 02, 2016 57.86 59.69 57.57 59.09 14,061,385 +1.52(+2.64%)
Dec 01, 2016 58.73 58.74 57.31 57.58 8,211,046 -1.00(-1.71%)
Nov 30, 2016 58.74 59.19 58.31 58.58 10,409,836 -0.03(-0.04%)
Nov 29, 2016 58.97 58.99 58.02 58.61 10,231,936 -0.04(-0.07%)
Nov 28, 2016 59.72 59.72 58.56 58.65 14,322,214 -1.68(-2.78%)
Nov 25, 2016 59.81 60.34 59.16 60.33 9,877,500 +0.98(+1.65%)
Nov 23, 2016 59.35 59.35 59.35 0 -6.97(-10.51%)
Nov 22, 2016 67.91 67.91 65.89 66.32 5,968,090 -0.57(-0.85%)
Nov 21, 2016 67.03 67.24 66.42 66.89 4,652,111 -0.03(-0.04%)
Nov 18, 2016 67.71 68.01 66.78 66.91 5,238,089 -0.91(-1.34%)
Nov 17, 2016 67.20 67.91 66.97 67.82 5,178,022 +0.67(+1.00%)
Nov 16, 2016 67.66 67.66 67.05 67.15 2,202,589 -0.33(-0.49%)
Nov 15, 2016 67.58 67.67 66.49 67.48 3,549,165 +0.26(+0.39%)
Nov 14, 2016 68.08 68.28 66.93 67.22 3,687,185 -0.57(-0.84%)
Nov 11, 2016 68.05 68.15 67.02 67.79 3,520,615 -0.58(-0.86%)
Nov 10, 2016 68.91 69.38 68.08 68.37 7,911,424 +0.40(+0.59%)
Nov 09, 2016 66.90 68.76 66.81 67.97 8,456,797 +3.79(+5.90%)
Nov 08, 2016 63.79 64.57 63.61 64.18 3,097,168 +0.12(+0.19%)
Nov 07, 2016 63.49 64.10 63.34 64.06 5,725,501 +1.21(+1.92%)
Nov 04, 2016 62.53 63.32 62.14 62.85 4,171,707 +0.33(+0.53%)
Nov 03, 2016 63.13 63.54 62.33 62.53 5,585,650 -0.47(-0.74%)
Nov 02, 2016 63.43 63.72 62.98 62.99 5,113,560 -0.29(-0.45%)
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.