Eli Lilly (NY: LLY )

243.72 USD +1.41 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 54.81 56.45 54.51 55.34 3,696,800 -0.30(-0.54%)
Sep 27, 2002 56.50 57.10 55.17 55.64 3,033,300 -2.35(-4.05%)
Sep 26, 2002 57.80 58.00 56.90 57.99 3,345,100 +1.02(+1.79%)
Sep 25, 2002 56.20 56.97 55.23 56.97 4,458,400 +1.97(+3.58%)
Sep 24, 2002 54.75 55.34 54.15 55.00 3,964,800 -0.10(-0.18%)
Sep 23, 2002 55.90 55.94 54.73 55.10 3,100,500 -1.23(-2.18%)
Sep 20, 2002 55.57 56.85 55.45 56.33 4,409,700 +1.01(+1.83%)
Sep 19, 2002 56.11 56.66 55.20 55.32 2,730,500 -1.75(-3.07%)
Sep 18, 2002 57.58 57.58 55.86 57.07 3,075,500 -0.51(-0.89%)
Sep 17, 2002 59.65 60.00 57.28 57.58 3,310,000 -1.17(-1.99%)
Sep 16, 2002 57.90 59.30 57.21 58.75 2,503,300 +0.68(+1.17%)
Sep 13, 2002 57.80 58.19 57.05 58.07 2,635,800 +0.13(+0.22%)
Sep 12, 2002 58.35 58.35 57.50 57.94 2,578,100 -0.10(-0.17%)
Sep 11, 2002 57.81 58.91 57.72 58.04 1,839,800 +0.23(+0.40%)
Sep 10, 2002 57.45 58.15 56.90 57.81 1,790,900 +0.24(+0.42%)
Sep 09, 2002 56.09 57.98 55.80 57.57 3,197,900 +1.55(+2.77%)
Sep 06, 2002 56.80 57.10 55.80 56.02 2,615,900 -0.18(-0.32%)
Sep 05, 2002 57.00 57.00 55.75 56.20 4,020,600 -1.42(-2.46%)
Sep 04, 2002 56.00 57.80 55.55 57.62 3,027,900 +1.80(+3.22%)
Sep 03, 2002 57.70 57.80 55.75 55.82 3,446,200 -2.23(-3.84%)
Aug 30, 2002 56.76 58.55 56.30 58.05 2,687,300 +1.04(+1.82%)
Aug 29, 2002 57.30 58.15 56.53 57.01 2,584,600 -0.99(-1.71%)
Aug 28, 2002 58.20 58.80 57.45 58.00 2,013,400 -0.49(-0.84%)
Aug 27, 2002 59.79 60.15 58.16 58.49 3,340,700 -1.16(-1.94%)
Aug 26, 2002 60.20 60.20 57.76 59.65 3,117,500 +0.08(+0.13%)
Aug 23, 2002 62.00 62.00 59.50 59.57 3,669,200 -2.58(-4.15%)
Aug 22, 2002 58.20 62.20 58.00 62.15 5,892,700 +4.03(+6.93%)
Aug 21, 2002 56.95 58.12 56.70 58.12 2,628,500 +1.08(+1.89%)
Aug 20, 2002 56.57 57.75 56.52 57.04 2,476,200 -0.06(-0.11%)
Aug 16, 2002 57.83 58.24 56.77 57.10 2,986,700 -0.73(-1.26%)
Aug 15, 2002 58.24 58.92 57.05 57.83 2,945,100 -0.41(-0.70%)
Aug 14, 2002 55.46 59.75 54.50 58.24 5,204,300 +2.24(+4.00%)
Aug 13, 2002 57.50 58.21 56.00 56.00 2,931,900 -2.00(-3.45%)
Aug 12, 2002 57.22 58.14 56.41 58.00 2,633,400 +2.48(+4.47%)
Aug 07, 2002 53.20 55.74 53.16 55.52 3,399,400 +2.88(+5.47%)
Aug 06, 2002 52.45 54.70 52.00 52.64 3,581,900 +0.84(+1.62%)
Aug 05, 2002 53.40 53.75 51.35 51.80 3,581,500 -2.09(-3.88%)
Aug 02, 2002 55.30 56.37 52.60 53.89 6,763,700 -1.11(-2.02%)
Aug 01, 2002 58.42 58.42 55.00 55.00 5,207,000 -3.42(-5.85%)
Jul 31, 2002 56.80 58.97 56.16 58.42 5,906,300 +0.17(+0.29%)
Jul 30, 2002 56.30 59.24 56.17 58.25 5,071,600 +1.10(+1.92%)
Jul 29, 2002 55.30 57.25 55.15 57.15 5,542,900 +3.45(+6.42%)
Jul 26, 2002 51.81 53.90 51.40 53.70 4,603,300 +1.89(+3.65%)
Jul 25, 2002 49.65 52.99 48.60 51.81 6,420,600 +2.36(+4.77%)
Jul 24, 2002 47.55 50.24 47.02 49.45 6,363,400 +0.77(+1.58%)
Jul 23, 2002 48.95 49.85 48.03 48.68 5,848,600 +0.00(+0.00%)
Jul 22, 2002 47.90 51.00 47.51 48.68 7,048,600 +0.53(+1.10%)
Jul 19, 2002 47.50 48.40 46.65 48.15 7,224,800 -2.75(-5.40%)
Jul 17, 2002 52.60 52.80 50.68 50.90 6,267,900 +0.64(+1.27%)
Jul 12, 2002 49.00 50.64 48.15 50.26 3,739,500 +0.56(+1.13%)
Jul 11, 2002 48.00 49.98 47.10 49.70 6,714,100 +1.52(+3.15%)
Jul 10, 2002 49.00 50.20 47.36 48.18 5,980,000 -1.80(-3.60%)
Jul 09, 2002 52.09 52.09 49.98 49.98 5,146,000 -2.11(-4.05%)
Jul 08, 2002 50.62 52.09 50.62 52.09 2,837,600 -0.16(-0.31%)
Jul 05, 2002 50.49 52.25 50.40 52.25 2,290,900 +1.76(+3.49%)
Jul 04, 2002 51.80 52.10 49.89 50.49 6,556,000 +0.00(+0.00%)
Jul 03, 2002 51.80 52.10 49.89 50.49 6,541,000 -1.63(-3.13%)
Jul 02, 2002 53.76 54.29 51.65 52.12 4,880,800 -1.64(-3.05%)
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.