Eli Lilly (NY: LLY )

192.17 USD +1.56 (+0.82%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 57.80 58.15 56.78 57.15 2,144,900 -1.21(-2.07%)
Mar 28, 2003 57.68 58.40 57.25 58.36 2,463,300 +0.15(+0.26%)
Mar 27, 2003 56.90 58.60 56.85 58.21 2,369,600 +0.65(+1.13%)
Mar 26, 2003 58.35 58.45 57.46 57.56 17,640,000 -0.58(-1.00%)
Mar 25, 2003 56.35 58.95 56.35 58.14 2,798,300 +1.44(+2.54%)
Mar 24, 2003 58.20 58.20 56.57 56.70 2,143,300 -1.50(-2.58%)
Mar 21, 2003 57.50 58.40 56.85 58.20 3,698,200 +1.57(+2.77%)
Mar 20, 2003 56.81 56.99 55.71 56.63 2,944,100 -0.17(-0.30%)
Mar 19, 2003 56.25 57.00 55.71 56.80 2,595,900 +0.82(+1.46%)
Mar 18, 2003 55.30 56.40 55.14 55.98 2,702,100 +0.68(+1.23%)
Mar 17, 2003 53.40 55.40 52.81 55.30 5,353,200 +1.32(+2.45%)
Mar 14, 2003 55.04 55.24 53.69 53.98 3,638,400 -1.26(-2.28%)
Mar 13, 2003 54.30 55.31 53.42 55.24 3,561,100 +1.20(+2.22%)
Mar 12, 2003 53.71 54.05 52.77 54.04 3,267,800 +0.34(+0.63%)
Mar 11, 2003 56.00 56.00 53.50 53.70 4,850,100 -2.30(-4.11%)
Mar 10, 2003 56.84 56.84 55.79 56.00 2,027,200 -0.98(-1.72%)
Mar 07, 2003 55.30 57.19 55.20 56.98 3,013,700 +1.03(+1.84%)
Mar 06, 2003 56.50 56.99 55.95 55.95 2,895,000 -1.05(-1.84%)
Mar 05, 2003 56.05 57.30 56.03 57.00 2,788,900 +0.80(+1.42%)
Mar 04, 2003 56.52 56.94 56.02 56.20 2,292,000 -0.40(-0.71%)
Mar 03, 2003 56.75 57.49 56.35 56.60 2,812,700 +0.04(+0.07%)
Feb 28, 2003 56.90 57.44 56.26 56.56 2,901,400 +0.05(+0.09%)
Feb 27, 2003 56.00 57.23 55.70 56.51 3,206,600 +0.93(+1.67%)
Feb 26, 2003 56.10 57.32 55.50 55.58 3,261,200 -0.38(-0.68%)
Feb 25, 2003 56.00 56.20 55.09 55.96 3,290,500 -0.71(-1.25%)
Feb 24, 2003 57.49 57.49 56.48 56.67 2,505,400 -0.81(-1.41%)
Feb 21, 2003 57.45 57.70 56.00 57.48 3,823,300 +0.63(+1.11%)
Feb 20, 2003 58.75 58.75 56.85 56.85 2,438,300 -1.30(-2.24%)
Feb 19, 2003 58.05 58.59 57.61 58.15 2,993,400 +0.33(+0.57%)
Feb 18, 2003 57.50 58.20 57.50 57.82 3,677,900 +1.09(+1.92%)
Feb 14, 2003 57.31 57.99 56.26 56.73 3,484,000 -0.56(-0.98%)
Feb 13, 2003 58.37 58.60 56.22 57.29 4,895,700 -1.60(-2.72%)
Feb 12, 2003 60.03 60.20 58.60 58.89 2,726,000 -1.15(-1.92%)
Feb 11, 2003 60.13 60.78 59.85 60.04 2,547,400 -0.09(-0.15%)
Feb 10, 2003 60.00 60.40 58.90 60.13 2,417,600 +0.37(+0.62%)
Feb 07, 2003 60.60 60.75 59.35 59.76 2,926,600 -1.45(-2.37%)
Feb 06, 2003 60.55 61.71 60.20 61.21 2,284,800 +0.70(+1.16%)
Feb 05, 2003 61.17 62.47 60.31 60.51 2,347,100 -0.65(-1.06%)
Feb 04, 2003 60.90 61.20 60.02 61.16 2,957,900 -0.52(-0.84%)
Feb 03, 2003 61.10 62.76 61.05 61.68 3,677,300 +1.44(+2.39%)
Jan 31, 2003 58.70 60.60 58.70 60.24 3,583,400 +0.87(+1.47%)
Jan 30, 2003 61.20 61.40 59.20 59.37 2,695,800 -1.87(-3.05%)
Jan 29, 2003 60.95 61.50 59.50 61.24 3,384,600 +0.30(+0.49%)
Jan 28, 2003 60.49 60.95 59.55 60.94 3,546,400 +0.72(+1.20%)
Jan 27, 2003 61.00 61.00 59.75 60.22 3,972,900 -1.36(-2.21%)
Jan 24, 2003 63.56 63.56 61.00 61.58 4,533,300 -1.97(-3.10%)
Jan 23, 2003 63.00 63.80 62.24 63.55 7,051,200 -1.40(-2.16%)
Jan 22, 2003 65.70 66.75 64.87 64.95 2,829,800 -0.46(-0.70%)
Jan 21, 2003 66.15 66.30 65.07 65.41 2,435,600 -0.39(-0.59%)
Jan 17, 2003 67.30 67.90 65.61 65.80 2,912,900 -1.81(-2.68%)
Jan 16, 2003 67.30 68.30 67.30 67.61 2,453,900 +0.33(+0.49%)
Jan 15, 2003 67.40 67.42 66.72 67.28 2,654,800 +0.08(+0.12%)
Jan 14, 2003 66.50 67.66 66.07 67.20 3,116,400 +0.70(+1.05%)
Jan 13, 2003 67.90 67.99 66.25 66.50 2,798,200 -0.76(-1.13%)
Jan 10, 2003 67.24 67.95 66.55 67.26 2,365,000 +0.03(+0.04%)
Jan 09, 2003 67.10 68.00 66.35 67.23 2,982,400 +0.13(+0.19%)
Jan 08, 2003 67.05 67.78 66.59 67.10 2,416,300 +0.48(+0.72%)
Jan 07, 2003 66.99 68.80 66.46 66.62 3,285,900 -1.36(-2.00%)
Jan 06, 2003 66.99 68.10 66.50 67.98 2,560,900 +0.99(+1.48%)
Jan 03, 2003 66.24 67.19 66.20 66.99 2,885,300 +0.75(+1.13%)
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.