Eli Lilly (NY: LLY )

911.30 +6.33 (+0.70%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 39.03 39.49 38.93 39.18 2,908,096 -0.25(-0.63%)
Dec 30, 2002 38.77 39.53 38.75 39.43 3,068,387 +0.65(+1.69%)
Dec 27, 2002 38.87 39.02 38.59 38.77 3,083,622 -0.65(-1.66%)
Dec 26, 2002 39.86 39.97 39.11 39.43 3,080,057 -0.33(-0.82%)
Dec 24, 2002 39.64 39.98 39.63 39.75 1,563,853 -0.01(-0.03%)
Dec 23, 2002 39.36 40.35 39.25 39.77 3,856,878 +0.74(+1.90%)
Dec 20, 2002 39.11 39.44 38.89 39.03 6,854,764 +0.46(+1.20%)
Dec 19, 2002 38.38 39.28 38.37 38.56 4,827,702 -0.09(-0.22%)
Dec 18, 2002 39.19 39.33 38.35 38.65 4,108,741 -0.81(-2.06%)
Dec 17, 2002 40.01 40.10 39.22 39.46 6,619,756 -0.55(-1.37%)
Dec 16, 2002 39.53 40.37 39.35 40.01 6,247,310 +0.23(+0.59%)
Dec 13, 2002 39.18 40.11 39.18 39.78 3,764,496 +0.23(+0.58%)
Dec 12, 2002 40.63 40.63 39.41 39.55 4,916,681 -1.08(-2.66%)
Dec 11, 2002 40.97 41.01 40.27 40.63 2,865,309 -0.15(-0.38%)
Dec 10, 2002 40.33 40.87 40.33 40.78 3,496,912 +0.46(+1.13%)
Dec 09, 2002 40.28 41.65 40.22 40.33 5,697,230 -0.05(-0.12%)
Dec 06, 2002 40.91 41.25 40.07 40.38 6,737,098 -1.01(-2.43%)
Dec 05, 2002 41.64 42.26 41.13 41.38 5,857,522 -0.26(-0.62%)
Dec 04, 2002 41.48 41.93 40.82 41.64 4,136,618 +0.20(+0.49%)
Dec 03, 2002 41.98 42.26 40.72 41.44 8,507,758 -0.98(-2.31%)
Dec 02, 2002 42.67 43.01 42.30 42.42 7,491,877 +0.28(+0.66%)
Nov 29, 2002 42.17 42.70 41.99 42.14 3,199,019 -0.43(-1.01%)
Nov 27, 2002 41.96 42.68 40.78 42.57 12,991,864 +3.08(+7.81%)
Nov 26, 2002 42.00 42.00 39.47 39.49 15,460,902 -2.50(-5.97%)
Nov 25, 2002 40.81 42.13 40.41 41.99 8,852,490 +1.44(+3.54%)
Nov 22, 2002 39.94 40.75 39.89 40.56 6,914,893 +0.62(+1.54%)
Nov 21, 2002 39.18 40.02 39.13 39.94 7,335,314 +0.89(+2.28%)
Nov 20, 2002 37.98 39.05 37.58 39.05 6,224,782 +1.07(+2.83%)
Nov 19, 2002 37.26 38.49 37.26 37.98 6,490,583 +0.72(+1.94%)
Nov 18, 2002 37.83 37.83 37.08 37.25 5,179,565 -0.57(-1.50%)
Nov 15, 2002 38.22 38.22 37.35 37.82 6,916,514 -0.40(-1.05%)
Nov 14, 2002 37.92 38.25 37.70 38.22 4,404,365 +1.02(+2.75%)
Nov 13, 2002 37.69 38.04 36.60 37.20 6,510,356 -0.68(-1.79%)
Nov 12, 2002 38.74 38.74 37.37 37.88 6,504,846 -0.47(-1.22%)
Nov 11, 2002 38.56 38.87 38.22 38.35 7,479,722 -0.06(-0.14%)
Nov 08, 2002 36.38 38.81 36.38 38.40 9,057,352 +2.02(+5.56%)
Nov 07, 2002 36.71 37.32 36.02 36.38 6,925,266 -0.94(-2.51%)
Nov 06, 2002 36.34 37.52 36.34 37.32 10,875,500 +1.57(+4.38%)
Nov 05, 2002 35.79 36.17 35.51 35.75 5,365,140 -0.04(-0.10%)
Nov 04, 2002 35.48 36.51 34.99 35.79 5,581,509 +0.78(+2.22%)
Nov 01, 2002 34.16 35.39 33.94 35.01 4,487,833 +0.77(+2.23%)
Oct 31, 2002 34.86 35.60 34.06 34.24 4,614,737 -0.72(-2.06%)
Oct 30, 2002 34.89 35.16 34.55 34.97 5,232,240 +0.18(+0.51%)
Oct 29, 2002 35.17 35.32 34.24 34.79 4,616,520 -0.24(-0.69%)
Oct 28, 2002 35.29 36.09 34.87 35.03 4,348,449 -0.11(-0.32%)
Oct 25, 2002 34.37 35.42 34.37 35.14 6,290,584 +0.77(+2.23%)
Oct 24, 2002 35.81 35.82 34.06 34.37 11,668,853 -1.47(-4.10%)
Oct 23, 2002 36.28 37.01 35.08 35.84 18,341,122 -3.03(-7.79%)
Oct 22, 2002 39.01 39.01 38.01 38.87 7,566,432 -0.12(-0.32%)
Oct 21, 2002 38.22 39.10 37.73 38.99 5,891,881 +0.16(+0.41%)
Oct 18, 2002 38.81 39.40 38.59 38.83 5,473,892 -0.04(-0.10%)
Oct 17, 2002 39.49 39.67 38.71 38.87 5,977,943 -0.41(-1.04%)
Oct 16, 2002 39.49 40.11 38.92 39.28 6,043,097 -0.22(-0.55%)
Oct 15, 2002 38.56 39.49 38.13 39.49 7,642,444 +1.25(+3.26%)
Oct 14, 2002 38.26 38.97 37.63 38.25 7,567,890 -0.01(-0.02%)
Oct 11, 2002 37.67 38.25 37.43 38.25 7,281,343 +0.68(+1.81%)
Oct 10, 2002 37.27 37.95 36.93 37.58 9,189,929 +0.68(+1.84%)
Oct 09, 2002 36.41 37.06 36.38 36.90 8,544,873 +0.12(+0.34%)
Oct 08, 2002 36.40 37.45 35.87 36.77 12,336,436 +1.72(+4.89%)
Oct 07, 2002 34.68 35.51 34.51 35.06 5,952,821 +0.86(+2.53%)
Oct 04, 2002 35.39 35.39 33.84 34.19 7,203,547 -1.19(-3.37%)
Oct 03, 2002 35.35 36.37 35.11 35.38 7,418,296 -0.30(-0.85%)
Oct 02, 2002 35.54 36.40 35.13 35.69 8,263,188 +0.21(+0.59%)
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.