Eli Lilly (NY: LLY )

908.86 +3.88 (+0.43%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.88 23.62 23.62 23.62 7,288,560 -0.30(-1.27%)
Dec 30, 2009 23.71 23.93 23.70 23.93 5,226,865 +0.11(+0.44%)
Dec 29, 2009 23.95 24.05 23.81 23.82 5,486,420 -0.13(-0.55%)
Dec 28, 2009 23.94 24.05 23.81 23.95 4,692,343 +0.09(+0.36%)
Dec 24, 2009 23.81 23.88 23.68 23.87 2,132,254 +0.09(+0.39%)
Dec 23, 2009 24.05 24.12 23.74 23.77 8,432,767 -0.11(-0.47%)
Dec 22, 2009 24.10 24.26 23.79 23.89 7,908,049 -0.09(-0.39%)
Dec 21, 2009 23.71 24.16 23.63 23.98 9,608,362 +0.35(+1.48%)
Dec 18, 2009 23.47 23.67 23.37 23.63 14,874,110 +0.18(+0.76%)
Dec 17, 2009 23.60 23.66 23.36 23.45 8,040,035 -0.30(-1.28%)
Dec 16, 2009 23.77 23.85 23.62 23.75 11,002,248 +0.11(+0.45%)
Dec 15, 2009 23.54 23.68 23.30 23.65 9,179,694 +0.09(+0.36%)
Dec 14, 2009 23.65 23.69 23.45 23.56 9,884,949 +0.43(+1.86%)
Dec 11, 2009 23.31 23.41 22.80 23.13 18,986,782 -0.03(-0.14%)
Dec 10, 2009 23.68 23.84 22.99 23.17 33,148,942 -1.02(-4.21%)
Dec 09, 2009 24.14 24.31 23.97 24.18 9,900,931 +0.03(+0.14%)
Dec 08, 2009 24.49 24.69 24.11 24.15 10,855,298 -0.37(-1.51%)
Dec 07, 2009 24.76 24.99 24.50 24.52 8,582,396 -0.21(-0.86%)
Dec 04, 2009 24.98 25.14 24.64 24.73 7,560,151 -0.01(-0.03%)
Dec 03, 2009 24.80 25.13 24.68 24.74 9,618,079 -0.07(-0.29%)
Dec 02, 2009 24.54 24.91 24.54 24.81 10,006,090 +0.28(+1.13%)
Dec 01, 2009 24.36 24.79 24.26 24.54 10,222,487 +0.24(+0.98%)
Nov 30, 2009 24.46 24.48 24.19 24.30 10,099,229 -0.11(-0.46%)
Nov 27, 2009 24.42 24.50 24.12 24.41 4,596,354 -0.33(-1.34%)
Nov 25, 2009 24.77 24.83 24.61 24.74 7,730,005 +0.07(+0.27%)
Nov 24, 2009 24.40 24.74 24.29 24.67 12,136,206 +0.33(+1.36%)
Nov 23, 2009 24.23 24.59 24.23 24.34 7,753,782 +0.14(+0.57%)
Nov 20, 2009 23.84 24.28 23.81 24.20 11,066,846 +0.31(+1.30%)
Nov 19, 2009 23.86 23.95 23.32 23.89 10,690,219 -0.06(-0.25%)
Nov 18, 2009 23.81 23.96 23.50 23.95 8,683,454 +0.18(+0.75%)
Nov 17, 2009 23.74 23.78 23.54 23.77 7,226,960 +0.03(+0.14%)
Nov 16, 2009 23.41 23.85 23.32 23.74 11,143,083 +0.35(+1.50%)
Nov 13, 2009 23.21 23.50 23.12 23.39 7,588,091 +0.25(+1.09%)
Nov 12, 2009 23.17 23.42 23.09 23.14 7,901,046 -0.14(-0.60%)
Nov 11, 2009 23.36 23.42 23.06 23.28 9,318,467 -0.04(-0.17%)
Nov 10, 2009 22.99 23.38 22.95 23.32 9,135,757 +0.28(+1.21%)
Nov 09, 2009 22.67 23.08 22.58 23.04 8,920,461 +0.53(+2.38%)
Nov 06, 2009 22.43 22.52 22.28 22.51 13,838,559 +0.07(+0.32%)
Nov 05, 2009 22.27 22.57 22.19 22.43 7,438,431 +0.27(+1.21%)
Nov 04, 2009 22.06 22.43 21.95 22.17 8,839,004 +0.29(+1.31%)
Nov 03, 2009 22.11 22.18 21.78 21.88 11,031,722 -0.33(-1.50%)
Nov 02, 2009 22.30 22.30 22.06 22.21 10,731,065 +0.03(+0.12%)
Oct 30, 2009 22.22 22.39 21.98 22.19 13,289,845 -0.08(-0.38%)
Oct 29, 2009 22.28 22.28 21.98 22.27 11,055,071 +0.09(+0.41%)
Oct 28, 2009 22.28 22.42 22.18 22.18 12,107,375 -0.12(-0.53%)
Oct 27, 2009 22.18 22.46 22.10 22.30 10,174,984 +0.18(+0.80%)
Oct 26, 2009 22.21 22.44 22.00 22.12 12,269,549 -0.03(-0.15%)
Oct 23, 2009 22.13 22.17 22.05 22.15 12,060,655 -0.09(-0.41%)
Oct 22, 2009 22.16 22.26 21.82 22.24 15,383,404 +0.29(+1.31%)
Oct 21, 2009 23.09 23.16 21.84 21.96 27,348,662 -1.03(-4.48%)
Oct 20, 2009 22.78 23.01 22.73 22.99 18,575,608 -0.03(-0.11%)
Oct 19, 2009 22.65 23.19 22.54 23.01 14,586,990 +0.55(+2.44%)
Oct 16, 2009 22.35 22.56 22.35 22.47 10,343,742 -0.04(-0.17%)
Oct 15, 2009 22.04 22.51 22.02 22.51 10,559,733 +0.38(+1.71%)
Oct 14, 2009 21.91 22.23 21.79 22.13 10,383,705 +0.37(+1.68%)
Oct 13, 2009 22.06 22.08 21.72 21.76 8,242,440 -0.33(-1.51%)
Oct 12, 2009 22.11 22.22 22.02 22.09 6,490,225 +0.06(+0.27%)
Oct 09, 2009 21.78 22.11 21.62 22.04 8,343,524 +0.27(+1.26%)
Oct 08, 2009 21.68 21.87 21.65 21.76 7,676,603 +0.16(+0.72%)
Oct 07, 2009 21.53 21.61 21.43 21.61 8,366,820 +0.07(+0.30%)
Oct 06, 2009 21.30 21.64 21.21 21.54 7,402,641 +0.36(+1.69%)
Oct 05, 2009 21.27 21.30 21.05 21.18 7,745,846 -0.03(-0.12%)
Oct 02, 2009 21.20 21.30 21.07 21.21 8,828,402 -0.09(-0.43%)
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.