Eli Lilly (NY: LLY )

930.32 +15.28 (+1.67%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.10 39.84 39.06 39.53 8,505,771 +0.48(+1.24%)
Oct 30, 2013 39.87 39.89 38.86 39.05 10,821,201 -0.79(-1.97%)
Oct 29, 2013 40.44 40.45 39.78 39.83 8,731,451 -0.54(-1.34%)
Oct 28, 2013 40.23 40.58 40.15 40.37 5,593,356 +0.17(+0.43%)
Oct 25, 2013 40.06 40.47 39.92 40.20 5,729,888 +0.09(+0.22%)
Oct 24, 2013 40.33 40.47 39.96 40.11 7,031,494 +0.19(+0.48%)
Oct 23, 2013 40.09 40.47 39.63 39.92 7,177,702 +0.13(+0.32%)
Oct 22, 2013 39.45 39.97 39.30 39.79 7,244,192 +0.40(+1.01%)
Oct 21, 2013 39.33 39.45 39.19 39.40 5,632,158 +0.07(+0.18%)
Oct 18, 2013 39.65 39.68 39.10 39.33 8,850,264 -0.11(-0.28%)
Oct 17, 2013 38.81 39.48 38.81 39.44 7,000,607 +0.63(+1.62%)
Oct 16, 2013 38.83 38.89 38.49 38.81 9,060,238 +0.08(+0.21%)
Oct 15, 2013 38.72 38.95 38.56 38.73 6,261,733 -0.17(-0.45%)
Oct 14, 2013 38.59 38.92 38.46 38.91 6,946,762 +0.12(+0.31%)
Oct 11, 2013 38.59 38.95 38.49 38.79 8,282,167 -0.21(-0.55%)
Oct 10, 2013 38.74 39.01 38.49 39.00 7,920,549 +0.94(+2.48%)
Oct 09, 2013 38.16 38.29 37.72 38.06 8,725,136 -0.07(-0.19%)
Oct 08, 2013 37.89 38.37 37.72 38.13 13,196,971 +0.32(+0.84%)
Oct 07, 2013 38.22 38.25 37.74 37.81 9,848,494 -0.58(-1.51%)
Oct 04, 2013 38.77 38.77 38.10 38.39 13,548,392 -0.33(-0.86%)
Oct 03, 2013 39.87 39.91 38.48 38.72 18,903,044 -1.38(-3.44%)
Oct 02, 2013 40.03 40.21 39.85 40.10 4,299,287 -0.10(-0.26%)
Oct 01, 2013 40.00 40.22 39.87 40.21 5,013,285 +0.27(+0.68%)
Sep 30, 2013 39.91 40.20 39.84 39.94 6,053,309 -0.13(-0.34%)
Sep 27, 2013 40.21 40.32 39.73 40.07 7,394,025 -0.43(-1.06%)
Sep 26, 2013 40.63 41.22 39.79 40.50 18,335,334 -1.25(-2.98%)
Sep 25, 2013 41.74 41.96 41.56 41.75 5,252,203 +0.14(+0.34%)
Sep 24, 2013 42.05 42.13 41.52 41.60 6,656,461 -0.48(-1.15%)
Sep 23, 2013 42.72 42.74 41.92 42.09 5,684,943 -0.71(-1.65%)
Sep 20, 2013 42.88 42.99 42.63 42.79 7,413,604 +0.06(+0.13%)
Sep 19, 2013 42.77 42.94 42.56 42.74 4,214,999 -0.24(-0.55%)
Sep 18, 2013 42.75 43.05 42.23 42.98 4,179,622 +0.26(+0.61%)
Sep 17, 2013 42.56 42.99 42.54 42.71 4,766,447 +0.15(+0.35%)
Sep 16, 2013 42.72 42.72 42.40 42.56 3,364,654 +0.29(+0.69%)
Sep 13, 2013 42.06 42.29 42.00 42.27 3,509,181 +0.29(+0.68%)
Sep 12, 2013 41.98 42.23 41.86 41.98 3,899,356 +0.09(+0.21%)
Sep 11, 2013 41.95 42.17 41.81 41.90 4,970,054 -0.06(-0.13%)
Sep 10, 2013 41.97 42.16 41.68 41.95 4,303,193 +0.26(+0.63%)
Sep 09, 2013 41.59 41.72 41.33 41.69 2,869,242 +0.10(+0.25%)
Sep 06, 2013 41.44 41.84 41.02 41.59 3,637,715 +0.16(+0.38%)
Sep 05, 2013 41.49 41.54 41.20 41.43 2,962,890 +0.02(+0.06%)
Sep 04, 2013 40.75 41.58 40.69 41.41 5,277,917 +0.69(+1.70%)
Sep 03, 2013 41.08 41.18 40.50 40.71 3,317,332 -0.07(-0.18%)
Aug 30, 2013 40.83 40.96 40.60 40.79 4,079,805 -0.04(-0.10%)
Aug 29, 2013 40.67 41.06 40.55 40.83 2,820,805 -0.02(-0.04%)
Aug 28, 2013 40.62 41.06 40.47 40.84 4,047,639 +0.16(+0.39%)
Aug 27, 2013 41.02 41.06 40.66 40.68 5,708,825 -0.62(-1.50%)
Aug 26, 2013 41.82 41.87 41.29 41.30 5,102,070 -0.45(-1.08%)
Aug 23, 2013 41.63 41.75 41.21 41.75 4,098,845 +0.13(+0.31%)
Aug 22, 2013 41.58 41.87 41.51 41.63 3,010,145 +0.03(+0.08%)
Aug 21, 2013 41.84 42.00 41.52 41.60 5,001,661 -0.30(-0.72%)
Aug 20, 2013 41.89 42.12 41.84 41.90 3,643,185 +0.01(+0.02%)
Aug 19, 2013 41.83 42.17 41.80 41.89 4,250,413 -0.06(-0.13%)
Aug 16, 2013 42.19 42.31 41.90 41.94 6,442,787 -0.42(-0.99%)
Aug 15, 2013 42.66 42.79 42.27 42.37 5,655,175 -0.64(-1.49%)
Aug 14, 2013 43.61 43.72 42.86 43.01 6,369,559 -0.60(-1.38%)
Aug 13, 2013 44.44 44.79 43.43 43.61 17,947,474 +1.11(+2.61%)
Aug 12, 2013 42.35 42.53 42.13 42.50 21,820,942 -0.10(-0.24%)
Aug 09, 2013 42.12 42.63 41.95 42.60 18,720,204 +0.48(+1.14%)
Aug 08, 2013 42.37 42.40 41.85 42.12 17,550,296 -0.04(-0.09%)
Aug 07, 2013 41.93 42.26 41.71 42.16 4,281,528 +0.24(+0.56%)
Aug 06, 2013 42.38 42.61 41.86 41.93 5,218,517 -0.43(-1.02%)
Aug 05, 2013 42.36 42.81 42.14 42.36 4,825,056 -0.01(-0.02%)
Aug 02, 2013 42.04 42.40 41.85 42.37 4,625,765 +0.30(+0.71%)
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.