Eli Lilly (NY: LLY )

204.14 USD -2.33 (-1.13%)
Official Closing Price Updated: 6:51 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 35.94 35.94 35.13 35.20 9,281,898 -0.55(-1.54%)
Jan 28, 2010 35.91 36.01 35.27 35.75 9,423,426 -0.64(-1.76%)
Jan 27, 2010 36.16 36.42 35.90 36.39 7,009,629 +0.23(+0.64%)
Jan 26, 2010 35.96 36.24 35.77 36.16 7,128,376 +0.41(+1.15%)
Jan 25, 2010 35.85 36.02 35.53 35.75 6,499,398 +0.23(+0.65%)
Jan 22, 2010 36.09 36.41 35.46 35.52 7,247,677 -0.59(-1.63%)
Jan 21, 2010 37.27 37.48 36.00 36.11 11,022,578 -1.19(-3.19%)
Jan 20, 2010 37.40 37.72 36.66 37.30 8,851,137 -0.11(-0.29%)
Jan 19, 2010 35.99 37.92 35.91 37.41 17,795,586 +1.59(+4.44%)
Jan 15, 2010 36.00 35.82 35.82 35.82 6,519,600 -0.18(-0.50%)
Jan 14, 2010 35.75 36.00 35.75 36.00 6,417,224 +0.15(+0.42%)
Jan 13, 2010 35.35 36.00 35.27 35.85 5,320,841 +0.49(+1.39%)
Jan 12, 2010 35.35 35.60 35.22 35.36 4,700,745 -0.12(-0.34%)
Jan 11, 2010 35.09 35.56 35.09 35.48 4,793,384 +0.48(+1.37%)
Jan 08, 2010 35.28 35.28 34.84 35.00 5,624,504 -0.27(-0.77%)
Jan 07, 2010 35.49 35.56 35.15 35.27 5,997,082 -0.18(-0.51%)
Jan 06, 2010 35.24 35.53 35.24 35.45 7,661,582 +0.26(+0.74%)
Jan 05, 2010 35.90 35.91 34.93 35.19 7,517,077 -0.63(-1.76%)
Jan 04, 2010 35.77 36.35 35.77 35.82 6,067,045 +0.11(+0.31%)
Dec 31, 2009 36.10 35.71 35.71 35.71 4,821,400 -0.46(-1.27%)
Dec 30, 2009 35.85 36.17 35.82 36.17 3,457,584 +0.16(+0.44%)
Dec 29, 2009 36.21 36.36 35.99 36.01 3,629,280 -0.20(-0.55%)
Dec 28, 2009 36.19 36.35 35.99 36.21 3,103,996 +0.13(+0.36%)
Dec 24, 2009 36.00 36.10 35.80 36.08 1,410,491 +0.14(+0.39%)
Dec 23, 2009 36.35 36.47 35.89 35.94 5,578,295 -0.17(-0.47%)
Dec 22, 2009 36.43 36.68 35.96 36.11 5,231,193 -0.14(-0.39%)
Dec 21, 2009 35.85 36.53 35.72 36.25 6,355,954 +0.53(+1.48%)
Dec 18, 2009 35.48 35.78 35.33 35.72 9,839,259 +0.27(+0.76%)
Dec 17, 2009 35.68 35.76 35.32 35.45 5,318,502 -0.46(-1.28%)
Dec 16, 2009 35.94 36.06 35.71 35.91 7,278,013 +0.16(+0.45%)
Dec 15, 2009 35.58 35.79 35.23 35.75 6,072,389 +0.13(+0.36%)
Dec 14, 2009 35.75 35.81 35.45 35.62 6,538,917 +0.65(+1.86%)
Dec 11, 2009 35.24 35.39 34.47 34.97 12,559,801 -0.05(-0.14%)
Dec 10, 2009 35.79 36.04 34.76 35.02 21,928,104 -1.54(-4.21%)
Dec 09, 2009 36.50 36.75 36.23 36.56 6,549,489 +0.05(+0.14%)
Dec 08, 2009 37.02 37.33 36.44 36.51 7,180,805 -0.56(-1.51%)
Dec 07, 2009 37.43 37.78 37.03 37.07 5,677,275 -0.32(-0.86%)
Dec 04, 2009 37.76 38.00 37.25 37.39 5,001,058 -0.01(-0.03%)
Dec 03, 2009 37.49 37.99 37.31 37.40 6,362,382 -0.11(-0.29%)
Dec 02, 2009 37.09 37.66 37.09 37.51 6,619,052 +0.42(+1.13%)
Dec 01, 2009 36.82 37.48 36.67 37.09 6,762,199 +0.36(+0.98%)
Nov 30, 2009 36.98 37.00 36.57 36.73 6,680,664 -0.17(-0.46%)
Nov 27, 2009 36.91 37.04 36.46 36.90 3,040,499 -0.50(-1.34%)
Nov 25, 2009 37.44 37.54 37.20 37.40 5,113,417 +0.10(+0.27%)
Nov 24, 2009 36.89 37.40 36.72 37.30 8,028,129 +0.50(+1.36%)
Nov 23, 2009 36.63 37.18 36.63 36.80 5,129,145 +0.21(+0.57%)
Nov 20, 2009 36.04 36.70 36.00 36.59 7,320,745 +0.47(+1.30%)
Nov 19, 2009 36.07 36.21 35.26 36.12 7,071,605 -0.09(-0.25%)
Nov 18, 2009 36.00 36.22 35.53 36.21 5,744,125 +0.27(+0.75%)
Nov 17, 2009 35.89 35.95 35.58 35.94 4,780,651 +0.05(+0.14%)
Nov 16, 2009 35.39 36.06 35.25 35.89 7,371,176 +0.53(+1.50%)
Nov 13, 2009 35.09 35.52 34.95 35.36 5,019,540 +0.38(+1.09%)
Nov 12, 2009 35.02 35.40 34.91 34.98 5,226,561 -0.21(-0.60%)
Nov 11, 2009 35.31 35.40 34.86 35.19 6,164,188 -0.06(-0.17%)
Nov 10, 2009 34.75 35.34 34.69 35.25 6,043,325 -0.07(-0.20%)
Nov 09, 2009 34.76 35.38 34.61 35.32 5,819,042 +0.82(+2.38%)
Nov 06, 2009 34.39 34.53 34.16 34.50 9,027,242 +0.11(+0.32%)
Nov 05, 2009 34.14 34.60 34.01 34.39 4,852,277 +0.41(+1.21%)
Nov 04, 2009 33.82 34.38 33.65 33.98 5,765,906 +0.44(+1.31%)
Nov 03, 2009 33.90 34.00 33.38 33.54 7,196,271 -0.51(-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.