Eli Lilly (NY: LLY )

203.33 USD +1.33 (+0.66%)
Streaming Delayed Price Updated: 11:04 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 52.70 54.37 52.55 54.12 10,521,200 +1.39(+2.64%)
Jan 30, 2007 52.87 53.00 52.60 52.73 2,671,200 -0.12(-0.23%)
Jan 29, 2007 52.90 53.00 52.55 52.85 3,472,700 +0.06(+0.11%)
Jan 26, 2007 53.05 53.45 52.60 52.79 3,966,100 -0.34(-0.64%)
Jan 25, 2007 53.20 53.30 52.85 53.13 5,061,100 -0.20(-0.38%)
Jan 24, 2007 52.74 53.40 52.68 53.33 3,934,000 +0.68(+1.29%)
Jan 23, 2007 52.85 52.95 52.47 52.65 4,397,700 -0.08(-0.15%)
Jan 22, 2007 52.57 53.12 52.52 52.73 5,872,300 -0.23(-0.43%)
Jan 19, 2007 53.30 53.45 52.83 52.96 3,837,200 -0.08(-0.15%)
Jan 18, 2007 52.60 53.21 52.60 53.04 3,943,000 +0.19(+0.36%)
Jan 17, 2007 52.88 53.17 52.54 52.85 5,018,000 -0.03(-0.06%)
Jan 16, 2007 52.80 52.90 52.51 52.88 4,181,300 +0.28(+0.53%)
Jan 12, 2007 52.40 52.92 52.27 52.60 5,533,100 +0.37(+0.71%)
Jan 11, 2007 51.76 52.33 51.66 52.23 4,432,200 +0.57(+1.10%)
Jan 10, 2007 51.59 51.83 51.57 51.66 3,400,300 -0.17(-0.33%)
Jan 09, 2007 52.04 52.10 51.75 51.83 6,272,000 +0.03(+0.06%)
Jan 08, 2007 52.21 52.21 51.75 51.80 3,804,200 -0.24(-0.46%)
Jan 05, 2007 52.52 52.58 51.87 52.04 4,114,400 -0.32(-0.61%)
Jan 04, 2007 51.99 52.51 51.90 52.36 6,827,100 +0.11(+0.21%)
Jan 03, 2007 52.45 52.88 51.92 52.25 10,305,700 +0.15(+0.29%)
Dec 29, 2006 51.73 52.22 51.71 52.10 4,311,300 +0.09(+0.17%)
Dec 28, 2006 51.78 52.08 51.71 52.01 3,394,200 +0.01(+0.02%)
Dec 27, 2006 51.99 52.30 51.40 52.00 6,117,500 +0.22(+0.42%)
Dec 26, 2006 51.40 52.80 51.25 51.78 12,240,000 +0.43(+0.84%)
Dec 22, 2006 51.89 51.90 51.13 51.35 8,505,200 -0.44(-0.85%)
Dec 21, 2006 52.12 52.40 51.69 51.79 7,315,800 -0.61(-1.16%)
Dec 20, 2006 52.50 52.86 52.28 52.40 5,820,500 -0.22(-0.42%)
Dec 19, 2006 52.88 53.00 52.34 52.62 8,798,300 -0.61(-1.15%)
Dec 18, 2006 53.58 54.10 52.93 53.23 10,482,100 -1.29(-2.37%)
Dec 15, 2006 53.99 54.57 53.76 54.52 6,476,300 +0.55(+1.02%)
Dec 14, 2006 53.59 54.18 53.59 53.97 3,035,200 +0.28(+0.52%)
Dec 13, 2006 54.19 54.20 53.48 53.69 4,259,400 -0.21(-0.39%)
Dec 12, 2006 54.08 54.13 53.55 53.90 3,725,000 -0.08(-0.15%)
Dec 11, 2006 53.90 54.16 53.75 53.98 3,309,800 -0.02(-0.04%)
Dec 08, 2006 53.80 54.12 53.60 54.00 4,338,200 +0.01(+0.02%)
Dec 07, 2006 54.10 54.60 53.83 53.99 5,768,500 -0.87(-1.59%)
Dec 06, 2006 54.43 54.92 54.10 54.86 4,760,500 +0.16(+0.29%)
Dec 05, 2006 54.23 54.79 53.69 54.70 5,445,100 +0.67(+1.24%)
Dec 04, 2006 53.59 54.06 53.30 54.03 4,571,300 +0.63(+1.18%)
Dec 01, 2006 53.42 53.72 53.24 53.40 4,248,000 -0.19(-0.35%)
Nov 30, 2006 53.94 54.21 53.45 53.59 4,881,900 -0.45(-0.83%)
Nov 29, 2006 53.94 54.34 53.75 54.04 3,561,100 +0.32(+0.60%)
Nov 28, 2006 53.38 54.27 53.38 53.72 4,695,900 +0.14(+0.26%)
Nov 27, 2006 53.81 54.06 53.39 53.58 4,973,300 -0.32(-0.59%)
Nov 24, 2006 53.90 54.29 53.78 53.90 1,668,000 -0.13(-0.24%)
Nov 22, 2006 53.85 54.25 53.80 54.03 3,452,500 -0.02(-0.04%)
Nov 21, 2006 54.16 54.38 53.65 54.05 5,901,500 -0.33(-0.61%)
Nov 20, 2006 54.25 54.59 53.93 54.38 4,203,900 -0.17(-0.31%)
Nov 17, 2006 54.56 55.00 54.30 54.55 6,100,500 -0.01(-0.02%)
Nov 16, 2006 53.70 54.80 53.70 54.56 5,852,800 +0.19(+0.35%)
Nov 15, 2006 54.00 54.58 53.81 54.37 6,522,900 +0.52(+0.97%)
Nov 14, 2006 54.23 54.23 53.36 53.85 7,396,500 -0.21(-0.39%)
Nov 13, 2006 53.87 54.44 53.61 54.06 5,647,000 -0.08(-0.15%)
Nov 10, 2006 54.87 55.09 53.94 54.14 5,895,200 -0.73(-1.33%)
Nov 09, 2006 56.31 56.35 54.59 54.87 11,254,400 -1.61(-2.85%)
Nov 08, 2006 56.45 56.71 55.72 56.48 5,708,300 -0.50(-0.88%)
Nov 07, 2006 56.75 57.48 56.52 56.98 5,023,700 +0.31(+0.55%)
Nov 06, 2006 56.08 56.71 55.89 56.67 3,601,000 +0.59(+1.05%)
Nov 03, 2006 56.20 56.44 55.95 56.08 3,160,700 -0.29(-0.51%)
Nov 02, 2006 56.00 56.64 55.95 56.37 5,291,100 +0.38(+0.68%)
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.