Eli Lilly (NY: LLY )

189.25 USD +3.33 (+1.79%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 83.09 83.21 81.06 81.07 5,483,505 -1.66(-2.01%)
Apr 27, 2018 82.50 83.24 82.38 82.73 3,209,558 +0.18(+0.22%)
Apr 26, 2018 81.42 83.56 81.42 82.55 5,058,685 +1.41(+1.74%)
Apr 25, 2018 80.27 82.32 80.01 81.14 5,379,027 +1.05(+1.31%)
Apr 24, 2018 81.17 81.50 78.92 80.09 6,394,860 -0.11(-0.14%)
Apr 23, 2018 79.43 80.29 79.17 80.20 4,015,861 +1.14(+1.44%)
Apr 20, 2018 79.64 79.91 78.82 79.06 5,424,115 -0.69(-0.87%)
Apr 19, 2018 78.96 79.75 78.55 79.75 4,989,439 +0.03(+0.04%)
Apr 18, 2018 79.96 80.24 79.59 79.72 4,261,049 -0.20(-0.25%)
Apr 17, 2018 80.57 80.64 79.49 79.92 3,782,359 -0.20(-0.25%)
Apr 16, 2018 80.46 80.75 79.67 80.12 2,743,000 +0.40(+0.50%)
Apr 13, 2018 79.88 80.45 79.24 79.72 2,652,368 +0.43(+0.54%)
Apr 12, 2018 79.19 79.68 78.81 79.29 2,121,204 +0.56(+0.71%)
Apr 11, 2018 78.35 78.90 78.12 78.73 2,829,952 -0.49(-0.62%)
Apr 10, 2018 78.09 79.68 78.07 79.22 3,657,169 +1.88(+2.43%)
Apr 09, 2018 77.27 78.35 76.33 77.34 5,377,491 +0.49(+0.64%)
Apr 06, 2018 78.18 78.23 76.30 76.85 4,012,829 -1.77(-2.25%)
Apr 05, 2018 78.52 78.85 78.09 78.62 2,170,928 +0.02(+0.03%)
Apr 04, 2018 76.82 78.82 76.71 78.60 3,022,154 +1.06(+1.37%)
Apr 03, 2018 76.25 77.60 75.86 77.54 3,610,639 +1.84(+2.43%)
Apr 02, 2018 76.88 77.31 75.40 75.70 6,282,589 -1.67(-2.16%)
Mar 29, 2018 77.37 77.37 77.37 0 +0.36(+0.47%)
Mar 28, 2018 76.06 77.66 76.04 77.01 4,257,510 +1.35(+1.78%)
Mar 27, 2018 76.09 76.60 75.14 75.66 4,070,640 -0.52(-0.68%)
Mar 26, 2018 75.61 76.23 74.65 76.18 3,488,654 +1.42(+1.90%)
Mar 23, 2018 76.77 76.83 74.51 74.76 4,298,117 -1.77(-2.31%)
Mar 22, 2018 77.56 78.01 76.41 76.53 3,816,831 -1.71(-2.19%)
Mar 21, 2018 78.46 79.00 78.03 78.24 4,051,958 -0.13(-0.17%)
Mar 20, 2018 79.04 79.20 77.85 78.37 3,943,845 -0.36(-0.46%)
Mar 19, 2018 80.12 80.20 78.16 78.73 5,116,978 -1.76(-2.19%)
Mar 16, 2018 79.20 80.49 79.12 80.49 8,326,275 +1.74(+2.21%)
Mar 15, 2018 78.58 79.86 78.46 78.75 3,910,102 +0.26(+0.33%)
Mar 14, 2018 79.54 78.02 78.49 3,167,947 -0.66(-0.83%)
Mar 13, 2018 79.08 79.87 78.77 79.15 4,863,167 +0.11(+0.14%)
Mar 12, 2018 79.83 79.93 78.61 79.04 5,059,557 -0.57(-0.72%)
Mar 09, 2018 79.28 79.96 78.88 79.61 4,399,473 +0.72(+0.91%)
Mar 08, 2018 77.65 79.02 77.47 78.89 3,471,673 +1.45(+1.87%)
Mar 07, 2018 77.61 77.44 2,266,515 +0.25(+0.32%)
Mar 06, 2018 77.86 78.00 76.88 77.19 2,963,050 -0.51(-0.66%)
Mar 05, 2018 76.90 78.08 76.71 77.70 3,816,534 +0.47(+0.61%)
Mar 02, 2018 76.38 77.60 76.32 77.23 3,216,725 +0.73(+0.95%)
Mar 01, 2018 77.06 77.37 75.53 76.50 6,258,351 -0.52(-0.68%)
Feb 28, 2018 78.78 79.18 77.01 77.02 6,123,364 -1.68(-2.13%)
Feb 27, 2018 80.15 80.21 78.69 78.70 4,860,382 -1.48(-1.85%)
Feb 26, 2018 78.99 80.47 78.96 80.18 6,011,092 +1.43(+1.82%)
Feb 23, 2018 77.73 78.86 77.64 78.75 5,170,251 +1.56(+2.02%)
Feb 22, 2018 77.19 7,687,375 -0.36(-0.46%)
Feb 21, 2018 77.59 78.75 77.55 77.55 3,871,107 +0.00(+0.00%)
Feb 20, 2018 78.18 78.70 77.18 77.55 3,195,026 -1.42(-1.80%)
Feb 16, 2018 78.97 78.97 78.97 0 +0.95(+1.22%)
Feb 15, 2018 77.75 78.15 77.03 78.02 4,810,719 +0.99(+1.29%)
Feb 14, 2018 75.41 77.19 75.34 77.03 4,361,085 +0.82(+1.08%)
Feb 13, 2018 76.02 76.59 75.75 76.21 4,041,068 -0.04(-0.05%)
Feb 12, 2018 76.68 77.10 75.20 76.25 6,453,492 +0.02(+0.03%)
Feb 09, 2018 75.06 76.82 73.69 76.23 8,939,668 +2.02(+2.72%)
Feb 08, 2018 77.19 77.65 74.19 74.21 8,059,055 -2.51(-3.27%)
Feb 07, 2018 77.76 78.56 76.71 76.72 8,240,229 -1.27(-1.63%)
Feb 06, 2018 76.56 79.11 75.71 77.99 10,554,343 -0.06(-0.08%)
Feb 05, 2018 80.89 81.61 76.57 78.05 7,990,650 -3.13(-3.85%)
Feb 02, 2018 81.88 83.03 81.12 81.18 5,152,459 -1.23(-1.49%)
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.