Eli Lilly (NY: LLY )

916.36 +11.39 (+1.26%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 74.16 74.63 73.88 73.90 3,587,320 -0.57(-0.77%)
Mar 30, 2017 74.31 74.64 73.88 74.47 3,647,504 +0.28(+0.38%)
Mar 29, 2017 74.29 74.47 74.09 74.19 2,352,110 -0.27(-0.37%)
Mar 28, 2017 74.04 74.68 73.84 74.46 3,135,432 +0.45(+0.61%)
Mar 27, 2017 73.72 74.19 73.58 74.02 2,664,169 +0.05(+0.07%)
Mar 24, 2017 74.07 74.67 73.69 73.96 2,821,538 -0.21(-0.28%)
Mar 23, 2017 73.73 74.73 73.73 74.17 3,438,376 +0.05(+0.07%)
Mar 22, 2017 73.88 74.29 73.34 74.12 3,244,012 +0.55(+0.75%)
Mar 21, 2017 74.10 74.64 73.48 73.57 4,627,848 -0.29(-0.39%)
Mar 20, 2017 74.33 74.56 73.77 73.86 3,553,093 +0.09(+0.12%)
Mar 17, 2017 74.19 74.46 73.66 73.77 6,586,300 -0.91(-1.21%)
Mar 16, 2017 75.16 75.16 73.63 74.67 5,397,969 -0.78(-1.04%)
Mar 15, 2017 74.18 75.69 74.13 75.46 5,558,250 +1.25(+1.68%)
Mar 14, 2017 73.81 74.29 73.73 74.21 3,231,214 +0.28(+0.38%)
Mar 13, 2017 74.25 74.29 73.66 73.93 2,558,617 -0.19(-0.26%)
Mar 10, 2017 74.24 74.29 73.72 74.12 4,131,319 -0.17(-0.22%)
Mar 09, 2017 73.52 74.48 73.37 74.29 6,671,630 +1.00(+1.37%)
Mar 08, 2017 72.70 73.79 72.64 73.29 5,112,298 +0.59(+0.81%)
Mar 07, 2017 72.88 73.05 71.49 72.70 6,340,073 -0.96(-1.30%)
Mar 06, 2017 73.15 74.05 72.91 73.66 4,507,063 +0.04(+0.06%)
Mar 03, 2017 72.66 73.72 72.58 73.61 3,015,600 +0.76(+1.05%)
Mar 02, 2017 73.69 73.76 72.78 72.85 3,837,274 -0.83(-1.12%)
Mar 01, 2017 73.31 73.92 72.90 73.67 3,892,940 +0.91(+1.26%)
Feb 28, 2017 72.77 73.35 72.56 72.76 4,179,155 -0.22(-0.30%)
Feb 27, 2017 72.78 73.28 72.63 72.98 3,533,028 +0.17(+0.23%)
Feb 24, 2017 72.42 73.14 72.29 72.81 4,570,787 +0.28(+0.39%)
Feb 23, 2017 71.49 72.82 71.29 72.53 7,044,489 +1.30(+1.83%)
Feb 22, 2017 70.66 71.35 70.58 71.23 3,947,762 +0.62(+0.88%)
Feb 21, 2017 70.44 71.06 70.39 70.61 3,617,917 -0.03(-0.04%)
Feb 17, 2017 70.63 70.63 70.63 0 +0.31(+0.44%)
Feb 16, 2017 70.33 70.62 69.77 70.33 4,131,484 -0.18(-0.26%)
Feb 15, 2017 68.83 70.77 68.58 70.51 4,862,915 +1.27(+1.83%)
Feb 14, 2017 68.09 69.26 67.87 69.25 3,767,882 +0.91(+1.34%)
Feb 13, 2017 68.16 68.58 68.16 68.33 2,387,397 +0.44(+0.65%)
Feb 10, 2017 67.96 68.29 67.73 67.89 2,977,474 +0.08(+0.12%)
Feb 09, 2017 68.17 68.59 67.80 67.81 3,394,536 -0.36(-0.52%)
Feb 08, 2017 67.59 68.64 67.37 68.17 3,232,926 +0.36(+0.53%)
Feb 07, 2017 67.80 68.08 67.48 67.81 3,834,733 -0.11(-0.17%)
Feb 06, 2017 67.13 67.94 66.99 67.93 3,248,901 +0.52(+0.78%)
Feb 03, 2017 67.61 67.97 66.95 67.40 4,395,569 -0.14(-0.21%)
Feb 02, 2017 67.19 68.00 66.81 67.54 4,389,341 -0.18(-0.27%)
Feb 01, 2017 67.99 68.57 67.12 67.73 5,682,226 +0.50(+0.74%)
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%)
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.