Eli Lilly (NY: LLY )

187.05 USD -3.90 (-2.04%)
Official Closing Price Updated: 4:25 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 38.71 38.71 36.27 36.82 0 -1.15(-3.03%)
Jan 29, 2009 38.64 39.15 37.74 37.97 6,473,836 -1.12(-2.87%)
Jan 28, 2009 39.00 39.20 38.38 39.09 5,368,719 +0.48(+1.24%)
Jan 27, 2009 37.84 38.90 37.69 38.61 5,403,652 +1.04(+2.77%)
Jan 26, 2009 37.65 38.49 37.25 37.57 6,765,985 +0.15(+0.40%)
Jan 23, 2009 37.20 37.64 36.84 37.42 6,228,598 -0.38(-1.01%)
Jan 22, 2009 37.63 38.34 37.16 37.80 5,547,704 -0.44(-1.15%)
Jan 21, 2009 37.88 38.70 37.23 38.24 6,835,911 +0.85(+2.27%)
Jan 20, 2009 37.92 38.76 37.23 37.39 9,442,287 -0.74(-1.94%)
Jan 16, 2009 38.04 38.41 37.29 38.13 0 +0.58(+1.54%)
Jan 15, 2009 37.42 37.63 36.28 37.55 4,957,188 +0.08(+0.21%)
Jan 14, 2009 38.34 38.37 37.10 37.47 6,557,092 -1.05(-2.73%)
Jan 13, 2009 38.25 38.68 37.91 38.52 5,301,400 +0.39(+1.02%)
Jan 12, 2009 38.46 38.75 37.91 38.13 5,199,176 -0.35(-0.91%)
Jan 09, 2009 38.81 38.81 38.03 38.48 5,937,353 -0.33(-0.85%)
Jan 08, 2009 38.44 38.91 37.90 38.81 5,626,905 +0.19(+0.49%)
Jan 07, 2009 39.06 39.46 38.39 38.62 6,365,579 -0.95(-2.40%)
Jan 06, 2009 39.64 39.76 38.51 39.57 9,050,120 +0.11(+0.28%)
Jan 05, 2009 40.55 40.56 39.07 39.46 6,868,940 -1.11(-2.74%)
Jan 02, 2009 40.38 40.78 39.30 40.57 0 +0.30(+0.74%)
Jan 01, 2009 39.67 40.50 39.38 40.27 0 +0.00(+0.00%)
Dec 31, 2008 39.67 40.50 39.38 40.27 4,735,055 +0.60(+1.51%)
Dec 30, 2008 38.71 39.77 38.71 39.67 4,743,554 +1.19(+3.09%)
Dec 29, 2008 38.08 38.50 37.64 38.48 4,011,232 +0.50(+1.32%)
Dec 26, 2008 37.95 38.10 37.81 37.98 1,614,022 +0.18(+0.48%)
Dec 24, 2008 38.00 38.08 37.50 37.80 1,237,659 +0.31(+0.83%)
Dec 23, 2008 38.06 38.50 37.41 37.49 4,237,778 +0.15(+0.40%)
Dec 22, 2008 38.20 38.49 36.63 37.34 5,051,165 -0.92(-2.40%)
Dec 19, 2008 37.97 38.77 37.00 38.26 10,252,436 +1.39(+3.77%)
Dec 18, 2008 37.21 37.92 36.48 36.87 6,649,949 -0.07(-0.19%)
Dec 17, 2008 36.71 37.32 36.27 36.94 5,223,889 -0.27(-0.73%)
Dec 16, 2008 35.64 37.34 35.54 37.21 6,155,862 +1.89(+5.35%)
Dec 15, 2008 36.41 36.64 34.90 35.32 5,728,461 -1.09(-2.99%)
Dec 12, 2008 34.82 36.50 34.60 36.41 6,637,349 +0.79(+2.22%)
Dec 11, 2008 35.89 36.59 35.20 35.62 8,024,380 +0.61(+1.74%)
Dec 10, 2008 34.93 35.58 34.64 35.01 4,854,180 +0.44(+1.27%)
Dec 09, 2008 34.40 35.10 34.34 34.57 4,471,606 -0.29(-0.83%)
Dec 08, 2008 35.68 35.85 34.30 34.86 6,884,967 -0.08(-0.23%)
Dec 05, 2008 33.69 35.25 32.56 34.94 7,570,986 +1.05(+3.10%)
Dec 04, 2008 34.54 34.88 33.55 33.89 6,856,445 -1.08(-3.09%)
Dec 03, 2008 33.57 35.08 32.02 34.97 7,759,980 +1.78(+5.36%)
Dec 02, 2008 31.54 33.29 31.50 33.19 6,817,895 +2.07(+6.65%)
Dec 01, 2008 33.32 33.40 30.63 31.12 6,326,284 -3.03(-8.87%)
Nov 28, 2008 33.06 34.50 33.06 34.15 2,736,248 +1.28(+3.89%)
Nov 26, 2008 32.42 32.93 31.83 32.87 5,886,707 +0.07(+0.21%)
Nov 25, 2008 32.90 33.36 31.83 32.80 6,495,451 +0.72(+2.24%)
Nov 24, 2008 30.90 32.76 30.51 32.08 7,845,186 +1.65(+5.42%)
Nov 21, 2008 30.23 30.57 28.62 30.43 9,947,560 +0.52(+1.74%)
Nov 20, 2008 31.23 32.25 29.59 29.91 7,966,611 -1.50(-4.78%)
Nov 19, 2008 33.16 33.97 31.10 31.41 7,163,496 -1.93(-5.79%)
Nov 18, 2008 32.90 33.34 31.54 33.34 6,581,246 +1.21(+3.77%)
Nov 17, 2008 31.71 32.93 31.50 32.13 6,439,336 +0.07(+0.22%)
Nov 14, 2008 32.78 33.89 32.05 32.06 0 -2.06(-6.04%)
Nov 13, 2008 32.24 34.50 31.76 34.12 13,039,095 +2.13(+6.66%)
Nov 12, 2008 33.25 33.42 31.85 31.99 6,160,683 -1.98(-5.83%)
Nov 11, 2008 34.60 35.25 33.63 33.97 4,962,001 -0.90(-2.58%)
Nov 10, 2008 34.77 35.50 34.41 34.87 5,806,898 +0.67(+1.96%)
Nov 07, 2008 32.89 34.37 32.89 34.20 4,023,854 +1.33(+4.05%)
Nov 06, 2008 33.89 34.17 32.60 32.87 6,447,227 -0.89(-2.64%)
Nov 05, 2008 34.74 35.43 33.55 33.76 5,858,313 -1.39(-3.95%)
Nov 04, 2008 34.75 35.64 33.65 35.15 7,789,382 +1.14(+3.35%)
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.