Eli Lilly (NY: LLY )

905.49 +0.52 (+0.06%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.77 23.77 23.24 23.29 14,031,305 -0.36(-1.54%)
Jan 28, 2010 23.75 23.82 23.33 23.65 14,245,251 -0.42(-1.76%)
Jan 27, 2010 23.92 24.09 23.75 24.07 10,596,351 +0.15(+0.64%)
Jan 26, 2010 23.79 23.97 23.66 23.92 10,775,859 +0.27(+1.15%)
Jan 25, 2010 23.72 23.83 23.50 23.65 9,825,042 +0.15(+0.65%)
Jan 22, 2010 23.87 24.09 23.46 23.50 10,956,204 -0.39(-1.63%)
Jan 21, 2010 24.65 24.79 23.81 23.89 16,662,665 -0.79(-3.19%)
Jan 20, 2010 24.74 24.95 24.25 24.67 13,380,130 -0.07(-0.29%)
Jan 19, 2010 23.81 25.08 23.75 24.75 26,901,320 +1.05(+4.44%)
Jan 15, 2010 23.81 23.70 23.70 23.70 9,855,581 -0.12(-0.50%)
Jan 14, 2010 23.65 23.81 23.65 23.81 9,700,821 +0.10(+0.42%)
Jan 13, 2010 23.38 23.81 23.33 23.72 8,043,435 +0.32(+1.39%)
Jan 12, 2010 23.38 23.55 23.30 23.39 7,106,045 -0.08(-0.34%)
Jan 11, 2010 23.21 23.52 23.21 23.47 7,246,086 +0.32(+1.37%)
Jan 08, 2010 23.34 23.34 23.05 23.15 8,502,478 -0.18(-0.77%)
Jan 07, 2010 23.48 23.52 23.25 23.33 9,065,698 -0.12(-0.51%)
Jan 06, 2010 23.31 23.50 23.31 23.45 11,581,898 +0.17(+0.74%)
Jan 05, 2010 23.75 23.75 23.11 23.28 11,363,452 -0.42(-1.76%)
Jan 04, 2010 23.66 24.05 23.66 23.70 9,171,460 +0.07(+0.31%)
Dec 31, 2009 23.88 23.62 23.62 23.62 7,288,437 -0.30(-1.27%)
Dec 30, 2009 23.72 23.93 23.70 23.93 5,226,777 +0.11(+0.44%)
Dec 29, 2009 23.95 24.05 23.81 23.82 5,486,328 -0.13(-0.55%)
Dec 28, 2009 23.94 24.05 23.81 23.95 4,692,264 +0.09(+0.36%)
Dec 24, 2009 23.81 23.88 23.68 23.87 2,132,218 +0.09(+0.39%)
Dec 23, 2009 24.05 24.13 23.74 23.77 8,432,624 -0.11(-0.47%)
Dec 22, 2009 24.10 24.26 23.79 23.89 7,907,915 -0.09(-0.39%)
Dec 21, 2009 23.72 24.16 23.63 23.98 9,608,200 +0.35(+1.48%)
Dec 18, 2009 23.47 23.67 23.37 23.63 14,873,860 +0.18(+0.76%)
Dec 17, 2009 23.60 23.66 23.36 23.45 8,039,899 -0.30(-1.28%)
Dec 16, 2009 23.77 23.85 23.62 23.75 11,002,063 +0.11(+0.45%)
Dec 15, 2009 23.54 23.68 23.31 23.65 9,179,539 +0.09(+0.36%)
Dec 14, 2009 23.65 23.69 23.45 23.56 9,884,782 +0.43(+1.86%)
Dec 11, 2009 23.31 23.41 22.80 23.13 18,986,462 -0.03(-0.14%)
Dec 10, 2009 23.68 23.84 22.99 23.17 33,148,384 -1.02(-4.21%)
Dec 09, 2009 24.15 24.31 23.97 24.18 9,900,764 +0.03(+0.14%)
Dec 08, 2009 24.49 24.69 24.11 24.15 10,855,115 -0.37(-1.51%)
Dec 07, 2009 24.76 24.99 24.50 24.52 8,582,251 -0.21(-0.86%)
Dec 04, 2009 24.98 25.14 24.64 24.73 7,560,024 -0.01(-0.03%)
Dec 03, 2009 24.80 25.13 24.68 24.74 9,617,917 -0.07(-0.29%)
Dec 02, 2009 24.54 24.91 24.54 24.81 10,005,921 +0.28(+1.13%)
Dec 01, 2009 24.36 24.79 24.26 24.54 10,222,314 +0.24(+0.98%)
Nov 30, 2009 24.46 24.48 24.19 24.30 10,099,059 -0.11(-0.46%)
Nov 27, 2009 24.42 24.50 24.12 24.41 4,596,276 -0.33(-1.34%)
Nov 25, 2009 24.77 24.83 24.61 24.74 7,729,875 +0.07(+0.27%)
Nov 24, 2009 24.40 24.74 24.29 24.67 12,136,002 +0.33(+1.36%)
Nov 23, 2009 24.23 24.60 24.23 24.34 7,753,651 +0.14(+0.57%)
Nov 20, 2009 23.84 24.28 23.81 24.20 11,066,660 +0.31(+1.30%)
Nov 19, 2009 23.86 23.95 23.32 23.89 10,690,039 -0.06(-0.25%)
Nov 18, 2009 23.81 23.96 23.50 23.95 8,683,307 +0.18(+0.75%)
Nov 17, 2009 23.74 23.78 23.54 23.77 7,226,838 +0.03(+0.14%)
Nov 16, 2009 23.41 23.85 23.32 23.74 11,142,896 +0.35(+1.50%)
Nov 13, 2009 23.21 23.50 23.12 23.39 7,587,963 +0.25(+1.09%)
Nov 12, 2009 23.17 23.42 23.09 23.14 7,900,913 -0.14(-0.60%)
Nov 11, 2009 23.36 23.42 23.06 23.28 9,318,310 -0.04(-0.17%)
Nov 10, 2009 22.99 23.38 22.95 23.32 9,135,603 +0.28(+1.21%)
Nov 09, 2009 22.68 23.08 22.58 23.04 8,920,308 +0.53(+2.38%)
Nov 06, 2009 22.43 22.53 22.28 22.51 13,838,322 +0.07(+0.32%)
Nov 05, 2009 22.27 22.57 22.19 22.43 7,438,304 +0.27(+1.21%)
Nov 04, 2009 22.06 22.43 21.95 22.17 8,838,853 +0.29(+1.31%)
Nov 03, 2009 22.11 22.18 21.78 21.88 11,031,532 -0.33(-1.50%)
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.