Eli Lilly (NY: LLY )

792.24 +14.06 (+1.81%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 105.30 106.69 105.21 106.57 2,965,505 +1.40(+1.33%)
Dec 28, 2018 104.43 105.99 103.69 105.17 4,325,989 +1.21(+1.16%)
Dec 27, 2018 101.52 103.97 100.13 103.96 4,290,408 +1.66(+1.62%)
Dec 26, 2018 98.32 102.31 98.01 102.31 4,118,066 +4.00(+4.07%)
Dec 24, 2018 100.70 100.76 98.20 98.31 3,565,881 -2.46(-2.44%)
Dec 21, 2018 100.65 102.69 100.09 100.77 14,283,940 +0.12(+0.12%)
Dec 20, 2018 100.47 101.45 99.57 100.65 8,684,753 +0.17(+0.17%)
Dec 19, 2018 102.72 102.72 99.18 100.48 9,011,422 +2.40(+2.45%)
Dec 18, 2018 100.78 100.99 97.31 98.08 7,072,311 -1.71(-1.72%)
Dec 17, 2018 102.42 102.50 99.20 99.79 6,406,822 -3.29(-3.19%)
Dec 14, 2018 105.25 105.52 102.44 103.08 5,761,614 -2.70(-2.55%)
Dec 13, 2018 105.56 106.04 104.84 105.78 3,819,554 +0.48(+0.45%)
Dec 12, 2018 106.35 106.59 105.23 105.30 3,676,909 -0.15(-0.14%)
Dec 11, 2018 105.76 106.48 104.91 105.45 4,086,605 +0.38(+0.36%)
Dec 10, 2018 104.62 105.58 102.24 105.07 4,161,738 +0.47(+0.45%)
Dec 07, 2018 106.39 106.62 103.85 104.60 4,482,571 -2.08(-1.95%)
Dec 06, 2018 106.20 106.82 104.05 106.68 5,499,236 -0.63(-0.58%)
Dec 04, 2018 109.27 110.36 107.12 107.31 6,164,037 -1.84(-1.69%)
Dec 03, 2018 109.26 109.30 108.25 109.15 4,636,475 -0.11(-0.10%)
Nov 30, 2018 108.31 109.32 107.03 109.26 9,735,457 +1.51(+1.40%)
Nov 29, 2018 106.18 108.60 105.88 107.75 4,994,027 +1.35(+1.27%)
Nov 28, 2018 105.66 106.67 104.76 106.39 5,176,422 +1.21(+1.15%)
Nov 27, 2018 103.40 105.22 102.88 105.19 3,543,199 +1.70(+1.64%)
Nov 26, 2018 102.46 104.62 102.19 103.49 3,564,620 -0.45(-0.43%)
Nov 23, 2018 103.01 104.81 102.59 103.94 2,059,782 +0.59(+0.57%)
Nov 21, 2018 103.36 103.36 103.36 0 -2.29(-2.17%)
Nov 20, 2018 105.80 107.01 105.28 105.65 5,296,094 -1.00(-0.94%)
Nov 19, 2018 104.06 106.92 104.06 106.65 5,282,081 +1.82(+1.74%)
Nov 16, 2018 102.85 105.26 102.84 104.83 5,175,680 +1.50(+1.45%)
Nov 15, 2018 100.55 103.36 99.96 103.33 5,207,981 +2.20(+2.18%)
Nov 14, 2018 103.47 103.74 101.06 101.13 5,855,879 -1.86(-1.80%)
Nov 13, 2018 104.69 104.69 102.47 102.98 4,626,900 -0.74(-0.72%)
Nov 12, 2018 102.86 105.11 102.86 103.73 5,542,730 +0.91(+0.88%)
Nov 09, 2018 101.18 103.12 100.52 102.82 5,516,016 +1.93(+1.92%)
Nov 08, 2018 100.33 101.66 99.89 100.89 4,001,137 +0.35(+0.35%)
Nov 07, 2018 97.91 101.51 97.79 100.54 6,410,910 +3.50(+3.61%)
Nov 06, 2018 99.88 100.15 96.17 97.04 7,424,222 -3.89(-3.85%)
Nov 05, 2018 101.19 102.70 100.58 100.92 8,038,807 +3.11(+3.18%)
Nov 02, 2018 99.09 99.32 97.07 97.82 3,904,013 -1.02(-1.03%)
Nov 01, 2018 99.64 100.09 98.35 98.83 3,971,805 -0.53(-0.53%)
Oct 31, 2018 100.42 101.19 99.28 99.36 4,746,443 +0.09(+0.09%)
Oct 30, 2018 98.26 99.43 98.12 99.27 3,629,659 +0.86(+0.88%)
Oct 29, 2018 98.46 99.95 97.40 98.41 3,915,464 +0.93(+0.95%)
Oct 26, 2018 98.09 98.48 96.27 97.49 4,872,132 -1.37(-1.39%)
Oct 25, 2018 97.52 99.71 95.45 98.86 4,490,611 +1.44(+1.48%)
Oct 24, 2018 101.00 101.85 97.30 97.42 7,354,909 -3.73(-3.69%)
Oct 23, 2018 101.44 102.13 99.93 101.15 4,100,121 -1.50(-1.46%)
Oct 22, 2018 102.63 103.28 102.05 102.66 3,206,633 +0.10(+0.10%)
Oct 19, 2018 103.43 103.87 101.40 102.55 4,609,885 -1.27(-1.23%)
Oct 18, 2018 104.40 104.69 103.00 103.83 3,950,227 -0.26(-0.25%)
Oct 17, 2018 101.69 104.24 101.58 104.08 4,804,177 +2.35(+2.31%)
Oct 16, 2018 101.56 101.91 100.73 101.74 4,575,764 +0.38(+0.37%)
Oct 15, 2018 101.25 102.45 100.78 101.36 4,239,503 +0.13(+0.13%)
Oct 12, 2018 99.88 101.73 99.36 101.23 4,931,827 +2.35(+2.38%)
Oct 11, 2018 103.63 103.84 97.66 98.88 7,886,240 -4.98(-4.79%)
Oct 10, 2018 105.32 105.72 103.77 103.86 6,114,604 -1.93(-1.83%)
Oct 09, 2018 105.46 106.29 104.67 105.79 5,146,706 -0.01(-0.01%)
Oct 08, 2018 105.24 106.85 105.17 105.80 6,548,366 +0.40(+0.38%)
Oct 05, 2018 104.54 105.79 104.54 105.39 9,090,994 +1.86(+1.80%)
Oct 04, 2018 104.11 106.00 101.74 103.53 11,940,041 +4.00(+4.02%)
Oct 03, 2018 99.38 100.44 99.18 99.53 5,562,673 +0.60(+0.61%)
Oct 02, 2018 98.50 99.09 98.22 98.93 4,133,862 +0.33(+0.33%)
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.