Eli Lilly (NY: LLY )

906.33 +1.36 (+0.15%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 39.02 39.20 38.57 38.62 10,500,710 -0.47(-1.21%)
Jun 27, 2013 39.40 39.57 39.09 39.09 4,652,164 -0.05(-0.14%)
Jun 26, 2013 39.05 39.24 38.70 39.15 7,729,902 +0.45(+1.16%)
Jun 25, 2013 38.95 38.95 38.46 38.70 5,140,213 +0.13(+0.33%)
Jun 24, 2013 38.77 39.00 38.28 38.58 7,457,356 -0.67(-1.70%)
Jun 21, 2013 39.33 39.65 38.95 39.24 9,161,170 +0.39(+1.01%)
Jun 20, 2013 40.07 40.07 38.69 38.85 10,116,415 -1.54(-3.82%)
Jun 19, 2013 41.11 41.19 40.35 40.39 5,823,485 -0.77(-1.87%)
Jun 18, 2013 41.26 41.45 40.64 41.16 6,568,433 -0.01(-0.02%)
Jun 17, 2013 41.22 41.71 41.04 41.17 6,530,741 +0.24(+0.60%)
Jun 14, 2013 40.47 41.11 40.41 40.93 7,778,553 +0.16(+0.39%)
Jun 13, 2013 40.64 40.80 39.97 40.77 9,029,343 +0.06(+0.14%)
Jun 12, 2013 41.13 41.37 40.70 40.71 4,460,105 -0.13(-0.31%)
Jun 11, 2013 41.07 41.14 40.71 40.84 6,700,265 -0.55(-1.33%)
Jun 10, 2013 41.44 41.54 41.01 41.39 5,357,479 +0.12(+0.29%)
Jun 07, 2013 41.34 41.72 41.11 41.27 5,555,625 +0.31(+0.77%)
Jun 06, 2013 40.80 41.23 40.37 40.96 6,329,306 +0.22(+0.54%)
Jun 05, 2013 41.14 41.57 40.70 40.74 5,774,700 -0.54(-1.31%)
Jun 04, 2013 41.78 42.00 41.06 41.28 5,206,573 -0.50(-1.20%)
Jun 03, 2013 41.74 41.87 41.30 41.78 5,308,499 -0.02(-0.04%)
May 31, 2013 42.40 42.51 41.79 41.80 6,144,156 -0.72(-1.70%)
May 30, 2013 42.41 42.95 42.29 42.52 5,587,993 +0.26(+0.61%)
May 29, 2013 42.65 42.74 42.02 42.26 5,343,603 -0.62(-1.45%)
May 28, 2013 43.02 43.40 42.71 42.88 5,525,289 +0.31(+0.74%)
May 24, 2013 42.85 42.85 42.37 42.57 6,338,179 -0.47(-1.10%)
May 23, 2013 42.99 43.48 42.86 43.04 4,983,698 -0.14(-0.33%)
May 22, 2013 43.45 44.08 42.98 43.18 5,812,116 -0.17(-0.40%)
May 21, 2013 43.30 43.58 42.98 43.36 5,369,383 +0.09(+0.22%)
May 20, 2013 43.95 43.99 43.15 43.26 5,395,569 -0.69(-1.57%)
May 17, 2013 44.01 44.21 43.52 43.95 4,785,822 -0.03(-0.07%)
May 16, 2013 44.47 44.47 43.89 43.99 4,857,969 -0.61(-1.38%)
May 15, 2013 43.97 44.90 43.97 44.60 6,851,693 +0.73(+1.67%)
May 13, 2013 42.65 43.89 42.52 43.87 24,357,686 +1.14(+2.66%)
May 10, 2013 42.07 42.73 42.00 42.73 19,602,704 +0.20(+0.48%)
May 09, 2013 42.54 42.82 42.36 42.53 16,383,180 +0.03(+0.07%)
May 08, 2013 42.27 42.70 42.22 42.50 6,965,124 +0.27(+0.65%)
May 07, 2013 42.50 42.55 41.97 42.22 8,108,485 -0.23(-0.55%)
May 06, 2013 42.89 42.99 42.32 42.46 5,925,008 -0.41(-0.95%)
May 03, 2013 43.02 42.91 42.64 42.86 4,371,808 +0.23(+0.53%)
May 02, 2013 42.34 42.74 42.21 42.64 5,213,995 +0.36(+0.85%)
May 01, 2013 42.95 42.97 42.21 42.28 7,428,100 -0.89(-2.06%)
Apr 30, 2013 43.57 43.57 42.99 43.17 6,003,120 -0.49(-1.12%)
Apr 29, 2013 44.11 44.14 43.49 43.66 6,227,152 -0.35(-0.80%)
Apr 26, 2013 44.00 44.10 43.94 44.01 4,435,915 +0.02(+0.05%)
Apr 25, 2013 43.95 44.04 42.89 43.98 9,534,102 +0.30(+0.68%)
Apr 24, 2013 45.14 45.47 43.66 43.69 8,568,555 -1.78(-3.91%)
Apr 23, 2013 45.16 45.52 44.83 45.47 5,152,844 +0.58(+1.30%)
Apr 22, 2013 44.79 44.92 44.42 44.88 3,506,410 +0.12(+0.28%)
Apr 19, 2013 44.09 44.77 43.94 44.76 6,285,150 +0.88(+2.01%)
Apr 18, 2013 44.80 44.83 43.78 43.88 5,258,277 -0.92(-2.05%)
Apr 17, 2013 44.41 44.92 44.22 44.80 5,320,916 +0.23(+0.51%)
Apr 16, 2013 44.27 44.69 44.07 44.57 5,300,372 +0.54(+1.22%)
Apr 15, 2013 44.44 45.01 44.02 44.03 7,182,054 -0.80(-1.77%)
Apr 12, 2013 45.03 45.47 44.71 44.83 6,043,565 -0.38(-0.84%)
Apr 11, 2013 44.94 45.41 44.88 45.21 5,193,404 +0.32(+0.71%)
Apr 10, 2013 44.60 44.96 44.59 44.89 4,155,431 +0.66(+1.50%)
Apr 09, 2013 44.40 44.61 44.10 44.23 5,318,017 -0.06(-0.14%)
Apr 08, 2013 44.05 44.29 43.55 44.29 4,736,424 +0.27(+0.60%)
Apr 05, 2013 44.00 44.12 43.82 44.02 3,851,300 -0.35(-0.79%)
Apr 04, 2013 44.31 44.65 44.09 44.37 3,870,968 +0.06(+0.14%)
Apr 03, 2013 44.17 44.61 44.10 44.31 7,137,848 +0.27(+0.62%)
Apr 02, 2013 44.14 44.54 43.88 44.04 5,183,618 -0.09(-0.19%)
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.