Eli Lilly (NY: LLY )

189.94 USD +4.02 (+2.16%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 83.88 85.11 83.68 85.04 9,526,369 +1.18(+1.41%)
May 30, 2018 82.92 84.02 82.91 83.86 3,475,394 +1.42(+1.72%)
May 29, 2018 82.11 82.62 81.65 82.44 3,459,321 -0.33(-0.40%)
May 25, 2018 82.77 82.77 82.77 0 +0.06(+0.07%)
May 24, 2018 82.71 82.71 82.10 82.71 2,481,790 +0.03(+0.04%)
May 23, 2018 81.71 82.92 81.61 82.68 2,516,910 +0.46(+0.56%)
May 22, 2018 82.14 82.89 81.81 82.22 2,620,723 +0.39(+0.48%)
May 21, 2018 82.29 82.54 81.67 81.83 2,505,933 -0.24(-0.29%)
May 18, 2018 81.49 82.29 81.49 82.07 4,002,281 +0.41(+0.50%)
May 17, 2018 81.04 81.84 81.03 81.66 2,808,408 +0.48(+0.59%)
May 16, 2018 81.80 81.95 80.96 81.18 3,614,474 -1.03(-1.25%)
May 15, 2018 82.72 82.94 81.83 82.21 3,662,710 -0.86(-1.04%)
May 14, 2018 82.60 83.32 82.50 83.07 4,739,740 +0.62(+0.75%)
May 11, 2018 81.15 82.45 81.02 82.45 4,393,786 +1.59(+1.97%)
May 10, 2018 79.46 81.17 79.41 80.86 3,718,368 +1.59(+2.01%)
May 09, 2018 78.96 79.65 78.45 79.27 3,325,180 +0.39(+0.49%)
May 08, 2018 78.48 78.90 78.17 78.88 4,591,673 +0.25(+0.32%)
May 07, 2018 78.41 79.26 78.23 78.63 3,725,277 +0.23(+0.29%)
May 04, 2018 77.42 78.62 77.09 78.40 3,367,549 +0.36(+0.46%)
May 03, 2018 78.65 78.70 77.44 78.04 4,469,282 -0.79(-1.00%)
May 02, 2018 78.68 79.39 78.46 78.83 5,166,327 -0.24(-0.30%)
May 01, 2018 80.68 80.93 78.69 79.07 6,306,117 -2.00(-2.47%)
Apr 30, 2018 83.09 83.21 81.06 81.07 5,483,505 -1.66(-2.01%)
Apr 27, 2018 82.50 83.24 82.38 82.73 3,209,558 +0.18(+0.22%)
Apr 26, 2018 81.42 83.56 81.42 82.55 5,058,685 +1.41(+1.74%)
Apr 25, 2018 80.27 82.32 80.01 81.14 5,379,027 +1.05(+1.31%)
Apr 24, 2018 81.17 81.50 78.92 80.09 6,394,860 -0.11(-0.14%)
Apr 23, 2018 79.43 80.29 79.17 80.20 4,015,861 +1.14(+1.44%)
Apr 20, 2018 79.64 79.91 78.82 79.06 5,424,115 -0.69(-0.87%)
Apr 19, 2018 78.96 79.75 78.55 79.75 4,989,439 +0.03(+0.04%)
Apr 18, 2018 79.96 80.24 79.59 79.72 4,261,049 -0.20(-0.25%)
Apr 17, 2018 80.57 80.64 79.49 79.92 3,782,359 -0.20(-0.25%)
Apr 16, 2018 80.46 80.75 79.67 80.12 2,743,000 +0.40(+0.50%)
Apr 13, 2018 79.88 80.45 79.24 79.72 2,652,368 +0.43(+0.54%)
Apr 12, 2018 79.19 79.68 78.81 79.29 2,121,204 +0.56(+0.71%)
Apr 11, 2018 78.35 78.90 78.12 78.73 2,829,952 -0.49(-0.62%)
Apr 10, 2018 78.09 79.68 78.07 79.22 3,657,169 +1.88(+2.43%)
Apr 09, 2018 77.27 78.35 76.33 77.34 5,377,491 +0.49(+0.64%)
Apr 06, 2018 78.18 78.23 76.30 76.85 4,012,829 -1.77(-2.25%)
Apr 05, 2018 78.52 78.85 78.09 78.62 2,170,928 +0.02(+0.03%)
Apr 04, 2018 76.82 78.82 76.71 78.60 3,022,154 +1.06(+1.37%)
Apr 03, 2018 76.25 77.60 75.86 77.54 3,610,639 +1.84(+2.43%)
Apr 02, 2018 76.88 77.31 75.40 75.70 6,282,589 -1.67(-2.16%)
Mar 29, 2018 77.37 77.37 77.37 0 +0.36(+0.47%)
Mar 28, 2018 76.06 77.66 76.04 77.01 4,257,510 +1.35(+1.78%)
Mar 27, 2018 76.09 76.60 75.14 75.66 4,070,640 -0.52(-0.68%)
Mar 26, 2018 75.61 76.23 74.65 76.18 3,488,654 +1.42(+1.90%)
Mar 23, 2018 76.77 76.83 74.51 74.76 4,298,117 -1.77(-2.31%)
Mar 22, 2018 77.56 78.01 76.41 76.53 3,816,831 -1.71(-2.19%)
Mar 21, 2018 78.46 79.00 78.03 78.24 4,051,958 -0.13(-0.17%)
Mar 20, 2018 79.04 79.20 77.85 78.37 3,943,845 -0.36(-0.46%)
Mar 19, 2018 80.12 80.20 78.16 78.73 5,116,978 -1.76(-2.19%)
Mar 16, 2018 79.20 80.49 79.12 80.49 8,326,275 +1.74(+2.21%)
Mar 15, 2018 78.58 79.86 78.46 78.75 3,910,102 +0.26(+0.33%)
Mar 14, 2018 79.54 78.02 78.49 3,167,947 -0.66(-0.83%)
Mar 13, 2018 79.08 79.87 78.77 79.15 4,863,167 +0.11(+0.14%)
Mar 12, 2018 79.83 79.93 78.61 79.04 5,059,557 -0.57(-0.72%)
Mar 09, 2018 79.28 79.96 78.88 79.61 4,399,473 +0.72(+0.91%)
Mar 08, 2018 77.65 79.02 77.47 78.89 3,471,673 +1.45(+1.87%)
Mar 07, 2018 77.61 77.44 2,266,515 +0.25(+0.32%)
Mar 06, 2018 77.86 78.00 76.88 77.19 2,963,050 -0.51(-0.66%)
Mar 05, 2018 76.90 78.08 76.71 77.70 3,816,534 +0.47(+0.61%)
Mar 02, 2018 76.38 77.60 76.32 77.23 3,216,725 +0.73(+0.95%)
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.