Eli Lilly (NY: LLY )

204.89 USD +1.07 (+0.52%)
Official Closing Price Updated: 7:56 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 57.15 57.17 56.00 56.62 6,509,300 -0.75(-1.31%)
Jan 30, 2006 57.66 57.83 57.21 57.37 3,114,400 -0.18(-0.31%)
Jan 27, 2006 56.79 57.70 56.73 57.55 6,860,800 +0.62(+1.09%)
Jan 26, 2006 57.17 57.65 56.90 56.93 6,852,500 -0.24(-0.42%)
Jan 25, 2006 57.35 57.79 57.15 57.17 4,855,800 +0.06(+0.11%)
Jan 24, 2006 57.52 57.90 56.73 57.11 3,718,400 -0.10(-0.17%)
Jan 23, 2006 57.08 57.55 56.51 57.21 3,364,600 +0.31(+0.54%)
Jan 20, 2006 57.15 57.36 56.71 56.90 5,040,300 -0.28(-0.49%)
Jan 19, 2006 57.40 57.81 56.82 57.18 3,610,600 +0.22(+0.39%)
Jan 18, 2006 57.22 57.22 56.60 56.96 3,168,300 -0.31(-0.54%)
Jan 17, 2006 57.55 57.95 57.11 57.27 3,369,200 -0.68(-1.17%)
Jan 13, 2006 58.10 58.50 57.80 57.95 3,182,900 +0.00(+0.00%)
Jan 12, 2006 58.28 58.69 57.57 57.95 2,706,000 -0.23(-0.40%)
Jan 11, 2006 58.35 58.35 57.61 58.18 1,910,500 +0.00(+0.00%)
Jan 10, 2006 58.45 59.00 57.58 58.18 3,468,900 -0.40(-0.68%)
Jan 09, 2006 57.88 58.86 57.74 58.58 2,952,400 +0.76(+1.31%)
Jan 06, 2006 57.70 58.12 57.09 57.82 3,119,300 +0.43(+0.75%)
Jan 05, 2006 57.35 57.44 56.89 57.39 3,140,600 +0.31(+0.54%)
Jan 04, 2006 57.48 57.75 56.88 57.08 3,960,200 -0.28(-0.49%)
Jan 03, 2006 57.00 57.59 56.15 57.36 3,957,400 +0.77(+1.36%)
Dec 30, 2005 56.96 57.00 56.51 56.59 2,958,800 -0.87(-1.51%)
Dec 29, 2005 57.73 57.99 57.24 57.46 2,599,400 -0.29(-0.50%)
Dec 28, 2005 57.80 57.97 57.39 57.75 2,817,200 -0.06(-0.10%)
Dec 27, 2005 57.70 58.04 57.58 57.81 3,129,300 +0.11(+0.19%)
Dec 23, 2005 56.90 57.85 56.79 57.70 3,199,300 +0.58(+1.02%)
Dec 22, 2005 56.95 57.33 56.88 57.12 2,874,400 +0.12(+0.21%)
Dec 21, 2005 57.50 57.74 57.00 57.00 3,537,500 -0.02(-0.04%)
Dec 20, 2005 57.65 57.75 56.94 57.02 4,233,800 -0.57(-0.99%)
Dec 19, 2005 57.65 58.25 57.30 57.59 7,517,100 +0.93(+1.64%)
Dec 16, 2005 56.28 56.90 56.60 56.66 5,681,100 +0.38(+0.68%)
Dec 15, 2005 55.96 56.46 56.00 56.28 4,769,200 +0.32(+0.57%)
Dec 14, 2005 55.70 56.29 55.50 55.96 4,802,600 +0.26(+0.47%)
Dec 13, 2005 54.80 55.81 54.73 55.70 5,980,900 +1.23(+2.26%)
Dec 12, 2005 53.41 54.64 53.72 54.47 5,061,900 +1.06(+1.98%)
Dec 09, 2005 54.40 55.00 53.31 53.41 10,895,600 +1.20(+2.30%)
Dec 08, 2005 52.95 52.95 51.75 52.21 5,046,700 -0.74(-1.40%)
Dec 07, 2005 52.19 53.20 51.90 52.95 5,514,900 +0.76(+1.46%)
Dec 06, 2005 51.52 52.25 51.44 52.19 4,333,500 +0.72(+1.40%)
Dec 05, 2005 51.57 51.74 50.95 51.47 3,315,100 -0.10(-0.19%)
Dec 02, 2005 51.50 51.83 51.20 51.57 3,676,500 +0.07(+0.14%)
Dec 01, 2005 50.80 51.94 50.75 51.50 5,703,800 +1.00(+1.98%)
Nov 30, 2005 50.55 50.74 50.19 50.50 4,079,100 +0.45(+0.90%)
Nov 29, 2005 50.40 50.67 50.01 50.05 3,299,300 -0.15(-0.30%)
Nov 28, 2005 50.65 50.68 50.08 50.20 3,447,700 -0.34(-0.67%)
Nov 25, 2005 50.94 51.00 50.50 50.54 1,234,800 -0.31(-0.61%)
Nov 23, 2005 50.44 51.15 50.37 50.85 2,847,800 +0.23(+0.45%)
Nov 22, 2005 50.40 50.73 50.15 50.62 3,187,800 -0.12(-0.24%)
Nov 21, 2005 50.25 50.87 50.14 50.74 2,826,900 +0.40(+0.79%)
Nov 18, 2005 50.74 50.75 49.65 50.34 3,984,000 +0.58(+1.17%)
Nov 17, 2005 49.82 50.08 49.47 49.76 4,008,500 -0.04(-0.08%)
Nov 16, 2005 50.36 50.40 49.73 49.80 3,840,400 -0.64(-1.27%)
Nov 15, 2005 50.20 50.55 50.14 50.44 2,567,400 +0.23(+0.46%)
Nov 14, 2005 52.00 52.00 50.14 50.21 3,185,000 -0.77(-1.51%)
Nov 11, 2005 51.40 51.63 50.60 50.98 3,137,100 -0.42(-0.82%)
Nov 10, 2005 51.75 51.90 51.12 51.40 3,910,000 -0.63(-1.21%)
Nov 09, 2005 51.81 52.20 51.50 52.03 4,241,400 +0.35(+0.68%)
Nov 08, 2005 51.12 51.95 50.99 51.68 5,466,300 +0.58(+1.14%)
Nov 07, 2005 50.83 51.32 50.76 51.10 3,678,600 +0.27(+0.53%)
Nov 04, 2005 50.37 50.94 50.21 50.83 3,484,400 +0.67(+1.34%)
Nov 03, 2005 50.10 50.57 49.85 50.16 3,443,200 +0.26(+0.52%)
Nov 02, 2005 49.80 50.04 49.70 49.90 3,032,600 +0.14(+0.28%)
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.