Eli Lilly (NY: LLY )

204.53 USD -1.94 (-0.94%)
Streaming Delayed Price Updated: 3:47 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 53.12 54.06 52.87 54.01 8,214,652 +0.74(+1.39%)
Jan 30, 2014 54.09 54.56 53.03 53.27 7,229,315 -0.64(-1.19%)
Jan 29, 2014 54.19 54.22 53.57 53.91 7,290,536 -0.32(-0.59%)
Jan 28, 2014 54.26 54.53 53.86 54.23 5,771,118 +0.10(+0.18%)
Jan 27, 2014 54.22 54.67 53.81 54.13 6,377,737 +0.01(+0.02%)
Jan 24, 2014 54.71 54.98 54.00 54.12 6,044,639 -1.03(-1.87%)
Jan 23, 2014 55.38 55.38 54.62 55.15 5,093,292 -0.45(-0.81%)
Jan 22, 2014 55.74 55.78 55.27 55.60 3,342,313 +0.01(+0.02%)
Jan 21, 2014 55.35 55.78 54.89 55.59 5,465,873 +0.43(+0.78%)
Jan 17, 2014 55.35 55.16 55.16 55.16 7,850,900 -0.14(-0.25%)
Jan 16, 2014 53.59 55.64 53.59 55.30 12,145,805 +1.89(+3.54%)
Jan 15, 2014 52.65 53.58 52.44 53.41 8,427,353 +0.97(+1.85%)
Jan 14, 2014 52.14 52.54 51.87 52.44 4,990,503 +0.37(+0.71%)
Jan 13, 2014 52.03 52.52 51.91 52.07 5,405,144 +0.14(+0.27%)
Jan 10, 2014 51.49 52.11 51.25 51.93 5,399,095 +0.25(+0.48%)
Jan 09, 2014 51.24 51.74 51.19 51.68 5,910,159 +0.57(+1.12%)
Jan 08, 2014 50.83 51.15 50.52 51.11 7,528,209 -0.08(-0.16%)
Jan 07, 2014 51.53 52.08 51.15 51.19 7,357,558 -0.34(-0.66%)
Jan 06, 2014 51.18 51.94 51.17 51.53 7,840,698 +0.43(+0.84%)
Jan 03, 2014 50.78 51.20 50.67 51.10 4,006,252 +0.37(+0.73%)
Jan 02, 2014 50.97 51.09 50.56 50.73 3,172,091 -0.27(-0.53%)
Dec 31, 2013 51.19 51.00 51.00 51.00 2,928,600 -0.17(-0.33%)
Dec 30, 2013 51.15 51.22 50.63 51.17 3,309,206 -0.08(-0.16%)
Dec 27, 2013 51.10 51.38 50.91 51.25 2,265,023 +0.26(+0.51%)
Dec 26, 2013 50.76 51.25 50.62 50.99 2,439,802 +0.25(+0.49%)
Dec 24, 2013 50.58 50.90 50.51 50.74 1,359,514 +0.19(+0.38%)
Dec 23, 2013 50.48 50.90 50.28 50.55 4,561,887 +0.35(+0.70%)
Dec 20, 2013 50.25 50.93 49.99 50.20 6,367,291 +0.06(+0.12%)
Dec 19, 2013 50.19 50.51 49.89 50.14 5,346,328 -0.37(-0.73%)
Dec 18, 2013 49.25 50.58 49.13 50.51 6,207,868 +1.29(+2.62%)
Dec 17, 2013 49.30 49.31 48.88 49.22 4,110,221 +0.03(+0.06%)
Dec 16, 2013 49.57 49.94 49.17 49.19 4,906,875 -0.20(-0.40%)
Dec 13, 2013 49.28 49.67 49.08 49.39 4,286,906 +0.16(+0.33%)
Dec 12, 2013 49.80 49.95 49.14 49.23 5,274,109 -0.75(-1.50%)
Dec 11, 2013 50.60 50.64 49.87 49.98 4,598,346 -0.51(-1.01%)
Dec 10, 2013 50.86 50.88 50.32 50.49 4,286,615 -0.30(-0.59%)
Dec 09, 2013 50.58 51.04 50.49 50.79 3,804,545 +0.16(+0.32%)
Dec 06, 2013 50.34 50.67 50.25 50.63 3,854,174 +0.67(+1.34%)
Dec 05, 2013 49.83 50.18 49.73 49.96 3,713,850 +0.09(+0.18%)
Dec 04, 2013 49.79 50.03 49.53 49.87 4,106,275 +0.09(+0.18%)
Dec 03, 2013 50.16 50.29 49.65 49.78 5,009,960 -0.46(-0.92%)
Dec 02, 2013 50.30 50.49 49.87 50.24 3,588,343 +0.02(+0.04%)
Nov 29, 2013 50.63 50.77 50.10 50.22 2,142,770 -0.14(-0.28%)
Nov 27, 2013 50.31 50.65 50.20 50.36 3,287,250 -0.18(-0.36%)
Nov 26, 2013 51.40 51.45 50.54 50.54 5,757,873 -0.80(-1.56%)
Nov 25, 2013 51.39 51.62 51.22 51.34 4,313,656 +0.11(+0.21%)
Nov 22, 2013 50.52 51.24 50.40 51.23 5,165,055 +0.74(+1.47%)
Nov 21, 2013 50.71 50.81 50.29 50.49 4,749,322 -0.18(-0.36%)
Nov 20, 2013 50.89 51.00 50.48 50.67 3,711,427 -0.27(-0.53%)
Nov 19, 2013 50.94 51.09 50.78 50.94 3,724,702 -0.09(-0.18%)
Nov 18, 2013 51.10 51.10 50.77 51.03 4,020,147 +0.02(+0.04%)
Nov 15, 2013 50.87 51.13 50.83 51.01 5,759,006 -0.02(-0.04%)
Nov 14, 2013 50.50 51.14 50.49 51.03 5,479,497 +0.48(+0.95%)
Nov 13, 2013 49.28 50.67 49.27 50.55 8,954,778 +0.49(+0.98%)
Nov 12, 2013 50.08 50.28 49.97 50.06 20,548,561 -0.22(-0.44%)
Nov 11, 2013 49.73 50.32 49.51 50.28 8,003,142 -0.35(-0.69%)
Nov 08, 2013 49.95 50.67 49.88 50.63 18,998,639 +0.62(+1.24%)
Nov 07, 2013 50.55 50.62 49.97 50.01 18,677,279 -0.48(-0.95%)
Nov 06, 2013 50.56 50.56 50.26 50.49 5,477,633 +0.12(+0.24%)
Nov 05, 2013 50.28 50.69 50.21 50.37 3,676,172 -0.04(-0.08%)
Nov 04, 2013 50.39 50.55 50.10 50.41 4,322,566 +0.03(+0.06%)
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.