Eli Lilly (NY: LLY )

905.41 +0.44 (+0.05%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 34.86 35.60 34.06 34.24 4,614,816 -0.72(-2.06%)
Oct 30, 2002 34.89 35.16 34.55 34.96 5,232,329 +0.18(+0.51%)
Oct 29, 2002 35.17 35.32 34.24 34.79 4,616,598 -0.24(-0.69%)
Oct 28, 2002 35.29 36.09 34.87 35.03 4,348,523 -0.11(-0.32%)
Oct 25, 2002 34.37 35.42 34.37 35.14 6,290,691 +0.77(+2.23%)
Oct 24, 2002 35.81 35.82 34.06 34.37 11,669,051 -1.47(-4.10%)
Oct 23, 2002 36.28 37.01 35.08 35.84 18,341,434 -3.03(-7.79%)
Oct 22, 2002 39.01 39.01 38.01 38.87 7,566,560 -0.12(-0.32%)
Oct 21, 2002 38.22 39.10 37.73 38.99 5,891,982 +0.16(+0.41%)
Oct 18, 2002 38.81 39.39 38.59 38.83 5,473,985 -0.04(-0.10%)
Oct 17, 2002 39.49 39.67 38.71 38.87 5,978,044 -0.41(-1.04%)
Oct 16, 2002 39.49 40.10 38.92 39.28 6,043,199 -0.22(-0.55%)
Oct 15, 2002 38.56 39.49 38.13 39.49 7,642,574 +1.25(+3.26%)
Oct 14, 2002 38.26 38.97 37.63 38.25 7,568,019 -0.01(-0.02%)
Oct 11, 2002 37.67 38.25 37.43 38.25 7,281,467 +0.68(+1.81%)
Oct 10, 2002 37.27 37.95 36.93 37.57 9,190,085 +0.68(+1.84%)
Oct 09, 2002 36.41 37.06 36.38 36.90 8,545,019 +0.12(+0.34%)
Oct 08, 2002 36.40 37.45 35.87 36.77 12,336,646 +1.72(+4.89%)
Oct 07, 2002 34.67 35.51 34.51 35.06 5,952,922 +0.86(+2.53%)
Oct 04, 2002 35.39 35.39 33.84 34.19 7,203,670 -1.19(-3.37%)
Oct 03, 2002 35.35 36.37 35.11 35.38 7,418,422 -0.30(-0.85%)
Oct 02, 2002 35.54 36.40 35.13 35.69 8,263,329 +0.21(+0.59%)
Oct 01, 2002 34.09 35.52 33.97 35.48 5,752,433 +1.33(+3.90%)
Sep 30, 2002 33.82 34.83 33.63 34.14 5,991,659 -0.19(-0.54%)
Sep 27, 2002 34.86 35.23 34.04 34.33 4,916,279 -1.45(-4.05%)
Sep 26, 2002 35.66 35.79 35.11 35.78 5,421,634 +0.63(+1.79%)
Sep 25, 2002 34.67 35.15 34.08 35.15 7,226,037 +1.22(+3.58%)
Sep 24, 2002 33.78 34.14 33.41 33.93 6,426,025 -0.06(-0.18%)
Sep 23, 2002 34.49 34.51 33.77 34.00 5,025,194 -0.76(-2.18%)
Sep 20, 2002 34.29 35.08 34.21 34.76 7,147,105 +0.62(+1.83%)
Sep 19, 2002 34.62 34.96 34.06 34.13 4,425,510 -1.08(-3.07%)
Sep 18, 2002 35.53 35.53 34.47 35.21 4,984,675 -0.31(-0.89%)
Sep 17, 2002 36.80 37.02 35.34 35.53 5,364,745 -0.72(-1.99%)
Sep 16, 2002 35.72 36.59 35.30 36.25 4,057,271 +0.42(+1.17%)
Sep 13, 2002 35.66 35.90 35.20 35.83 4,272,023 +0.08(+0.22%)
Sep 12, 2002 36.00 36.00 35.48 35.75 4,178,504 -0.06(-0.17%)
Sep 11, 2002 35.67 36.35 35.61 35.81 2,981,891 +0.14(+0.40%)
Sep 10, 2002 35.45 35.88 35.11 35.67 2,902,635 +0.15(+0.42%)
Sep 09, 2002 34.61 35.77 34.43 35.52 5,183,057 +0.96(+2.77%)
Sep 06, 2002 35.05 35.23 34.43 34.56 4,239,770 -0.11(-0.32%)
Sep 05, 2002 35.17 35.17 34.40 34.67 6,516,464 -0.88(-2.46%)
Sep 04, 2002 34.55 35.66 34.27 35.55 4,907,526 +1.11(+3.22%)
Sep 03, 2002 35.60 35.66 34.40 34.44 5,585,494 -1.38(-3.84%)
Aug 30, 2002 35.02 36.12 34.74 35.82 4,355,492 +0.64(+1.82%)
Aug 29, 2002 35.35 35.88 34.88 35.17 4,189,039 -0.61(-1.71%)
Aug 28, 2002 35.91 36.28 35.45 35.79 3,263,256 -0.30(-0.84%)
Aug 27, 2002 36.89 37.11 35.88 36.09 5,414,503 -0.72(-1.94%)
Aug 26, 2002 37.14 37.14 35.64 36.80 5,052,747 +0.05(+0.13%)
Aug 23, 2002 38.25 38.25 36.71 36.75 5,946,926 -1.59(-4.15%)
Aug 22, 2002 35.91 38.38 35.79 38.35 9,550,706 +2.49(+6.93%)
Aug 21, 2002 35.14 35.86 34.98 35.86 4,260,191 +0.67(+1.89%)
Aug 20, 2002 34.90 35.63 34.87 35.19 4,013,348 -0.04(-0.11%)
Aug 16, 2002 35.68 35.93 35.03 35.23 4,840,751 -0.45(-1.26%)
Aug 15, 2002 35.93 36.35 35.20 35.68 4,773,327 -0.25(-0.70%)
Aug 14, 2002 34.22 36.87 33.63 35.93 8,434,968 +1.38(+4.00%)
Aug 13, 2002 35.48 35.91 34.55 34.55 4,751,933 -1.23(-3.45%)
Aug 12, 2002 35.30 35.87 34.80 35.79 4,268,133 +1.53(+4.47%)
Aug 07, 2002 32.82 34.39 32.80 34.26 5,509,642 +1.78(+5.47%)
Aug 06, 2002 32.36 33.75 32.08 32.48 5,805,432 +0.52(+1.62%)
Aug 05, 2002 32.95 33.16 31.68 31.96 5,804,784 -1.29(-3.88%)
Aug 02, 2002 34.12 34.78 32.45 33.25 10,962,396 -0.68(-2.02%)
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.