Eli Lilly (NY: LLY )

905.71 +0.74 (+0.08%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.62 30.90 30.62 30.66 5,952,770 +0.04(+0.14%)
Dec 29, 2011 30.57 30.73 30.56 30.62 5,663,209 +0.15(+0.48%)
Dec 28, 2011 30.82 30.87 30.41 30.47 4,365,017 -0.33(-1.08%)
Dec 27, 2011 30.59 30.90 30.58 30.80 4,186,265 +0.08(+0.26%)
Dec 23, 2011 30.70 30.77 30.45 30.72 8,858,480 +0.05(+0.17%)
Dec 21, 2011 30.38 30.67 30.32 30.67 8,114,345 +0.33(+1.09%)
Dec 20, 2011 30.36 30.38 30.06 30.34 10,752,129 +0.28(+0.93%)
Dec 19, 2011 30.09 30.56 29.96 30.06 9,460,333 +0.15(+0.52%)
Dec 16, 2011 30.56 30.56 29.83 29.90 17,025,872 -0.51(-1.67%)
Dec 15, 2011 29.83 30.52 29.76 30.41 17,693,732 +0.87(+2.95%)
Dec 14, 2011 29.22 29.86 29.15 29.54 17,574,904 +0.29(+0.98%)
Dec 13, 2011 28.81 29.69 28.81 29.25 15,924,027 +0.49(+1.69%)
Dec 12, 2011 28.98 29.07 28.57 28.76 6,440,884 -0.21(-0.71%)
Dec 09, 2011 29.02 29.14 28.84 28.97 8,552,742 +0.28(+0.98%)
Dec 08, 2011 29.07 29.13 28.62 28.69 12,099,386 -0.40(-1.37%)
Dec 07, 2011 28.97 29.61 28.86 29.09 22,521,868 +0.42(+1.47%)
Dec 06, 2011 27.95 28.86 27.86 28.67 22,436,514 +1.07(+3.88%)
Dec 05, 2011 27.80 27.86 27.52 27.60 8,190,124 +0.03(+0.11%)
Dec 02, 2011 27.89 27.95 27.55 27.57 7,451,578 -0.20(-0.72%)
Dec 01, 2011 27.82 27.98 27.71 27.77 8,471,955 -0.16(-0.56%)
Nov 30, 2011 27.19 27.93 27.19 27.92 11,638,933 +1.26(+4.73%)
Nov 29, 2011 26.95 26.97 26.56 26.66 8,073,283 -0.10(-0.36%)
Nov 28, 2011 26.84 26.96 26.62 26.76 9,154,008 +0.51(+1.94%)
Nov 25, 2011 26.23 26.33 26.16 26.25 3,204,611 -0.05(-0.20%)
Nov 23, 2011 26.47 26.53 26.28 26.30 5,240,360 -0.36(-1.36%)
Nov 22, 2011 26.82 26.86 26.56 26.66 6,819,190 -0.15(-0.55%)
Nov 21, 2011 26.98 27.11 26.77 26.81 7,980,156 -0.41(-1.49%)
Nov 18, 2011 27.30 27.33 27.04 27.22 6,915,089 +0.06(+0.22%)
Nov 17, 2011 27.22 27.37 26.93 27.16 7,709,338 -0.01(-0.05%)
Nov 16, 2011 27.65 27.65 27.15 27.17 8,340,331 -0.60(-2.18%)
Nov 15, 2011 27.75 27.89 27.56 27.78 5,995,544 +0.00(+0.00%)
Nov 14, 2011 27.75 27.86 27.62 27.78 5,409,627 -0.15(-0.53%)
Nov 11, 2011 27.74 27.98 27.69 27.92 5,975,486 +0.46(+1.67%)
Nov 10, 2011 27.82 27.89 27.43 27.47 11,240,780 -0.10(-0.35%)
Nov 09, 2011 28.06 28.06 27.45 27.56 11,610,633 -0.83(-2.92%)
Nov 08, 2011 27.96 28.43 27.77 28.39 8,824,560 +0.47(+1.67%)
Nov 07, 2011 27.53 27.96 27.41 27.93 36,482,264 +0.30(+1.08%)
Nov 04, 2011 27.65 27.66 27.38 27.63 35,088,320 -0.08(-0.29%)
Nov 03, 2011 27.47 27.76 27.39 27.71 35,370,804 +0.42(+1.52%)
Nov 02, 2011 27.39 27.46 27.13 27.29 7,186,852 +0.19(+0.70%)
Nov 01, 2011 26.78 27.48 26.69 27.10 14,419,767 +0.04(+0.16%)
Oct 31, 2011 27.63 27.78 27.05 27.06 14,786,306 -0.82(-2.93%)
Oct 28, 2011 27.73 27.93 27.62 27.88 7,456,925 +0.30(+1.08%)
Oct 27, 2011 27.97 27.98 27.49 27.58 12,524,365 +0.27(+0.99%)
Oct 26, 2011 27.51 27.52 27.06 27.31 9,898,672 +0.06(+0.21%)
Oct 25, 2011 27.71 27.82 27.18 27.25 8,518,946 -0.56(-2.02%)
Oct 24, 2011 27.62 27.87 27.56 27.81 8,848,907 +0.09(+0.32%)
Oct 21, 2011 28.00 28.22 27.48 27.72 16,332,745 -0.39(-1.40%)
Oct 20, 2011 28.05 28.30 27.69 28.12 11,826,272 -0.07(-0.23%)
Oct 19, 2011 28.16 28.38 28.00 28.18 9,148,622 +0.15(+0.55%)
Oct 18, 2011 27.59 28.22 27.46 28.03 7,622,088 +0.38(+1.37%)
Oct 17, 2011 27.77 27.95 27.59 27.65 8,532,021 -0.23(-0.84%)
Oct 14, 2011 27.90 27.94 27.76 27.88 6,468,376 +0.21(+0.76%)
Oct 13, 2011 27.60 27.77 27.26 27.67 8,048,602 +0.28(+1.04%)
Oct 12, 2011 27.47 27.74 27.34 27.39 12,399,601 -0.07(-0.24%)
Oct 11, 2011 27.80 27.86 27.45 27.45 12,025,279 -0.52(-1.85%)
Oct 10, 2011 27.93 28.20 27.80 27.97 7,525,481 +0.36(+1.29%)
Oct 07, 2011 27.34 27.85 27.21 27.61 13,699,395 +0.50(+1.85%)
Oct 06, 2011 26.96 27.15 26.91 27.11 9,246,614 +0.15(+0.54%)
Oct 05, 2011 26.78 27.03 26.54 26.96 9,172,880 +0.22(+0.82%)
Oct 04, 2011 26.16 26.75 25.99 26.75 14,140,846 +0.29(+1.10%)
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.