Eli Lilly (NY: LLY )

909.61 +4.64 (+0.51%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.01 37.01 36.36 36.48 8,424,998 -0.30(-0.81%)
Apr 27, 2007 36.41 36.83 36.40 36.78 4,809,794 -0.07(-0.20%)
Apr 26, 2007 36.33 36.95 36.33 36.85 9,888,523 +0.14(+0.37%)
Apr 25, 2007 36.77 36.79 36.47 36.72 7,545,863 +0.14(+0.39%)
Apr 24, 2007 36.41 36.71 36.34 36.58 8,232,652 -0.22(-0.59%)
Apr 23, 2007 37.15 37.19 36.57 36.79 12,409,016 -0.57(-1.54%)
Apr 20, 2007 37.23 37.64 37.05 37.37 15,608,005 +0.33(+0.90%)
Apr 19, 2007 36.46 37.19 36.19 37.03 16,080,413 +0.54(+1.49%)
Apr 18, 2007 36.13 36.62 36.06 36.49 11,137,066 +0.17(+0.46%)
Apr 17, 2007 36.03 36.46 36.00 36.32 15,038,917 +0.29(+0.80%)
Apr 16, 2007 35.60 36.08 35.17 36.03 17,435,820 +0.94(+2.67%)
Apr 13, 2007 34.70 35.17 34.67 35.09 10,510,874 +0.58(+1.68%)
Apr 12, 2007 34.30 34.61 34.24 34.51 6,486,674 +0.22(+0.63%)
Apr 11, 2007 34.38 34.39 34.11 34.30 6,123,941 -0.06(-0.16%)
Apr 10, 2007 34.19 34.38 34.14 34.35 4,838,287 +0.06(+0.18%)
Apr 09, 2007 34.20 34.38 34.10 34.29 3,720,323 +0.06(+0.18%)
Apr 05, 2007 34.03 34.32 33.97 34.23 4,857,412 +0.20(+0.58%)
Apr 04, 2007 33.72 34.08 33.63 34.03 7,043,796 +0.25(+0.75%)
Apr 03, 2007 33.41 33.89 33.39 33.78 6,982,597 +0.22(+0.66%)
Apr 02, 2007 33.29 33.62 33.26 33.56 9,759,137 +0.42(+1.27%)
Mar 30, 2007 33.01 33.37 32.82 33.14 6,042,272 +0.19(+0.56%)
Mar 29, 2007 32.82 33.03 32.53 32.95 8,643,561 +0.25(+0.75%)
Mar 28, 2007 32.87 32.92 32.47 32.71 8,845,671 -0.16(-0.49%)
Mar 27, 2007 32.95 33.07 32.74 32.87 7,371,906 -0.27(-0.82%)
Mar 26, 2007 33.00 33.29 32.82 33.14 8,438,210 -0.06(-0.19%)
Mar 23, 2007 33.31 33.45 32.94 33.20 6,411,924 -0.22(-0.66%)
Mar 22, 2007 32.70 33.49 32.70 33.42 6,855,367 +0.22(+0.65%)
Mar 21, 2007 32.48 33.26 32.48 33.21 10,807,556 +0.65(+1.99%)
Mar 20, 2007 32.45 32.63 32.32 32.56 5,725,042 +0.06(+0.17%)
Mar 19, 2007 32.23 32.53 32.16 32.50 5,292,216 +0.31(+0.96%)
Mar 16, 2007 32.18 32.34 31.95 32.19 10,019,270 +0.08(+0.25%)
Mar 15, 2007 31.93 32.14 31.79 32.11 6,109,651 +0.09(+0.29%)
Mar 14, 2007 32.24 32.27 31.68 32.02 8,659,607 -0.10(-0.33%)
Mar 13, 2007 32.58 32.63 32.08 32.13 8,804,342 -0.45(-1.38%)
Mar 12, 2007 32.34 32.73 32.24 32.58 5,904,786 +0.13(+0.40%)
Mar 09, 2007 32.42 32.65 32.32 32.45 8,187,477 +0.14(+0.44%)
Mar 08, 2007 32.15 32.32 32.08 32.31 5,342,865 +0.31(+0.96%)
Mar 07, 2007 32.13 32.35 31.87 32.00 7,851,978 -0.23(-0.71%)
Mar 06, 2007 31.93 32.26 31.81 32.23 8,191,853 +0.37(+1.16%)
Mar 05, 2007 31.76 32.15 31.60 31.86 12,257,714 -0.09(-0.27%)
Mar 02, 2007 32.17 32.20 31.90 31.94 10,595,454 -0.30(-0.92%)
Mar 01, 2007 32.09 32.40 32.02 32.24 10,148,173 -0.21(-0.65%)
Feb 28, 2007 33.02 33.02 32.27 32.45 12,451,558 -0.25(-0.77%)
Feb 27, 2007 33.14 33.64 32.44 32.70 13,085,603 -0.86(-2.57%)
Feb 26, 2007 33.60 33.72 33.47 33.56 6,236,431 +0.12(+0.35%)
Feb 23, 2007 33.32 33.54 33.16 33.45 5,479,010 +0.04(+0.13%)
Feb 22, 2007 33.69 33.69 33.32 33.40 5,420,014 -0.23(-0.70%)
Feb 21, 2007 33.72 33.81 33.55 33.64 5,462,964 -0.26(-0.76%)
Feb 20, 2007 33.95 34.06 33.79 33.90 4,501,848 -0.03(-0.09%)
Feb 16, 2007 33.79 33.96 33.67 33.93 5,966,051 +0.02(+0.05%)
Feb 15, 2007 33.84 34.00 33.78 33.91 5,011,418 +0.06(+0.18%)
Feb 14, 2007 33.55 33.87 33.46 33.85 6,115,990 +0.36(+1.07%)
Feb 13, 2007 33.56 33.63 33.35 33.49 5,440,152 -0.08(-0.24%)
Feb 12, 2007 33.78 33.78 33.46 33.57 5,349,248 +0.11(+0.33%)
Feb 09, 2007 33.44 33.75 33.39 33.46 5,821,154 +0.01(+0.04%)
Feb 08, 2007 33.35 33.76 33.35 33.45 5,064,255 -0.13(-0.39%)
Feb 07, 2007 33.75 33.80 33.53 33.58 7,583,740 -0.14(-0.40%)
Feb 06, 2007 33.69 33.82 33.56 33.71 7,271,094 -0.02(-0.05%)
Feb 05, 2007 33.58 33.76 33.34 33.73 8,250,525 +0.04(+0.13%)
Feb 02, 2007 33.74 33.80 33.55 33.69 8,060,733 -0.10(-0.31%)
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.