Eli Lilly (NY: LLY )

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.