Eli Lilly (NY: LLY )

909.93 +4.96 (+0.55%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 37.82 38.07 36.85 37.05 11,372,095 -1.11(-2.91%)
Sep 29, 2004 38.25 38.38 37.76 38.16 5,152,175 -0.12(-0.32%)
Sep 28, 2004 38.87 38.90 38.14 38.28 6,586,855 -0.52(-1.35%)
Sep 27, 2004 39.28 39.40 38.72 38.81 3,068,225 -0.47(-1.19%)
Sep 24, 2004 39.18 39.54 39.02 39.28 2,934,676 +0.10(+0.25%)
Sep 23, 2004 39.64 39.77 39.17 39.18 3,653,313 -0.26(-0.66%)
Sep 22, 2004 39.89 40.09 39.27 39.44 4,659,307 -0.77(-1.90%)
Sep 21, 2004 40.41 40.42 40.01 40.20 5,277,944 -0.22(-0.53%)
Sep 20, 2004 40.90 40.99 40.15 40.42 3,942,615 -0.54(-1.33%)
Sep 17, 2004 41.33 41.33 40.88 40.96 4,275,030 -0.23(-0.55%)
Sep 16, 2004 41.35 41.46 41.14 41.19 3,758,499 -0.17(-0.42%)
Sep 15, 2004 41.12 41.52 41.09 41.36 5,211,170 +0.36(+0.87%)
Sep 14, 2004 40.39 41.15 40.39 41.01 6,192,529 +0.62(+1.54%)
Sep 13, 2004 40.71 40.72 40.38 40.38 4,550,556 -0.25(-0.61%)
Sep 10, 2004 40.56 40.70 40.11 40.63 3,120,737 +0.07(+0.18%)
Sep 09, 2004 40.30 40.69 40.20 40.56 4,397,071 +0.41(+1.01%)
Sep 08, 2004 40.59 41.01 40.04 40.15 3,562,552 -0.57(-1.41%)
Sep 07, 2004 40.29 41.03 40.29 40.72 4,778,432 +0.63(+1.57%)
Sep 03, 2004 40.04 40.26 39.96 40.09 3,239,700 +0.12(+0.31%)
Sep 02, 2004 39.56 40.11 39.49 39.97 3,604,853 +0.41(+1.05%)
Sep 01, 2004 39.18 39.60 38.86 39.56 5,001,122 +0.41(+1.04%)
Aug 31, 2004 39.09 39.35 38.75 39.15 3,282,649 +0.15(+0.40%)
Aug 30, 2004 39.49 39.51 38.86 38.99 3,768,224 -0.69(-1.74%)
Aug 27, 2004 39.40 39.83 39.30 39.69 2,538,891 +0.49(+1.24%)
Aug 26, 2004 39.61 39.79 39.04 39.20 5,535,642 -0.59(-1.47%)
Aug 25, 2004 40.00 40.08 39.69 39.78 3,708,094 -0.14(-0.34%)
Aug 24, 2004 39.89 40.06 39.68 39.92 3,543,265 +0.19(+0.47%)
Aug 23, 2004 39.80 40.01 39.62 39.73 3,259,635 -0.06(-0.16%)
Aug 20, 2004 39.70 39.94 39.62 39.80 3,721,708 +0.09(+0.23%)
Aug 19, 2004 39.83 39.83 38.99 39.70 5,534,022 -0.13(-0.33%)
Aug 18, 2004 38.86 39.91 38.59 39.83 5,590,099 +1.07(+2.75%)
Aug 17, 2004 38.92 39.14 38.57 38.77 4,308,741 -0.16(-0.41%)
Aug 16, 2004 38.24 38.99 38.11 38.93 4,634,186 +0.94(+2.47%)
Aug 13, 2004 38.41 38.67 37.96 37.99 4,987,346 -0.30(-0.79%)
Aug 12, 2004 38.51 38.77 38.01 38.29 4,063,523 -0.33(-0.86%)
Aug 11, 2004 37.15 38.69 37.15 38.62 6,335,316 +0.95(+2.52%)
Aug 10, 2004 37.42 37.70 36.88 37.67 5,647,311 +0.36(+0.98%)
Aug 09, 2004 37.79 37.82 37.21 37.31 3,482,325 -0.33(-0.87%)
Aug 06, 2004 37.65 37.76 37.17 37.64 6,147,148 -0.25(-0.67%)
Aug 05, 2004 39.30 39.35 37.82 37.89 5,395,124 -1.38(-3.52%)
Aug 04, 2004 39.55 39.79 38.88 39.27 5,870,488 +0.27(+0.68%)
Aug 03, 2004 39.24 39.54 38.98 39.01 4,114,414 -0.20(-0.52%)
Aug 02, 2004 39.32 39.61 39.09 39.21 2,925,600 -0.10(-0.27%)
Jul 30, 2004 39.12 39.72 39.03 39.32 3,517,495 +0.05(+0.13%)
Jul 29, 2004 39.09 39.56 38.89 39.27 4,647,314 -0.03(-0.08%)
Jul 28, 2004 38.78 39.39 38.26 39.30 6,823,159 +0.38(+0.98%)
Jul 27, 2004 38.56 39.46 38.42 38.91 8,816,672 +0.57(+1.50%)
Jul 26, 2004 38.93 38.94 38.03 38.34 6,310,033 -0.35(-0.91%)
Jul 23, 2004 39.03 39.59 38.64 38.69 8,433,366 -1.25(-3.14%)
Jul 22, 2004 39.55 40.72 39.52 39.94 6,471,783 -0.33(-0.83%)
Jul 21, 2004 40.04 41.30 39.98 40.28 6,960,922 +0.38(+0.94%)
Jul 20, 2004 40.29 40.50 39.57 39.90 8,461,243 -0.53(-1.31%)
Jul 19, 2004 40.89 40.96 40.42 40.43 5,262,872 -0.48(-1.16%)
Jul 16, 2004 41.24 41.46 40.50 40.91 6,351,848 -0.33(-0.79%)
Jul 15, 2004 42.02 42.15 41.20 41.23 5,801,444 -0.72(-1.71%)
Jul 14, 2004 42.05 42.62 41.83 41.95 3,521,385 -0.27(-0.64%)
Jul 13, 2004 42.03 42.28 41.97 42.22 4,763,359 +0.19(+0.46%)
Jul 12, 2004 41.35 42.20 41.32 42.03 4,781,025 +0.69(+1.67%)
Jul 09, 2004 41.96 42.10 41.22 41.34 5,061,900 -0.54(-1.30%)
Jul 08, 2004 41.65 42.92 41.65 41.88 5,923,972 +0.22(+0.52%)
Jul 07, 2004 41.82 42.25 41.38 41.67 5,180,214 -0.46(-1.10%)
Jul 06, 2004 42.68 42.68 42.04 42.13 4,237,591 -0.67(-1.57%)
Jul 02, 2004 42.54 43.07 42.44 42.80 5,245,854 +0.27(+0.64%)
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.