Eli Lilly (NY: LLY )

906.68 +1.71 (+0.19%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 69.32 69.72 68.89 68.89 4,788,386 -0.36(-0.52%)
Oct 29, 2015 69.51 70.58 68.67 69.26 6,107,685 -0.90(-1.29%)
Oct 28, 2015 68.58 70.19 67.90 70.16 6,760,998 +1.82(+2.67%)
Oct 27, 2015 67.15 68.37 67.15 68.34 5,649,508 +1.52(+2.28%)
Oct 26, 2015 66.14 67.45 65.69 66.82 5,630,129 +0.68(+1.02%)
Oct 23, 2015 65.50 66.79 65.26 66.14 6,724,131 +1.12(+1.73%)
Oct 22, 2015 65.22 65.74 63.48 65.02 11,929,247 -0.03(-0.04%)
Oct 21, 2015 66.07 66.20 64.12 65.04 10,622,152 -0.66(-1.00%)
Oct 20, 2015 67.69 67.86 65.56 65.70 8,829,576 -2.08(-3.07%)
Oct 19, 2015 68.52 68.67 67.12 67.78 6,949,702 -1.06(-1.55%)
Oct 16, 2015 68.06 68.86 67.53 68.84 6,535,375 +1.39(+2.07%)
Oct 15, 2015 67.01 67.64 66.56 67.45 7,586,221 +0.52(+0.77%)
Oct 14, 2015 68.39 69.26 66.77 66.93 11,240,804 -0.31(-0.46%)
Oct 13, 2015 67.39 68.62 67.18 67.25 11,960,708 +0.15(+0.23%)
Oct 12, 2015 66.37 68.20 66.13 67.10 31,339,108 -5.66(-7.78%)
Oct 09, 2015 72.07 73.12 71.79 72.75 6,056,239 +2.00(+2.83%)
Oct 08, 2015 70.23 70.94 69.08 70.75 5,440,964 -0.19(-0.26%)
Oct 07, 2015 71.20 71.66 69.60 70.94 6,076,098 -0.15(-0.21%)
Oct 06, 2015 72.97 73.06 69.32 71.09 6,537,021 -2.03(-2.77%)
Oct 05, 2015 74.39 74.73 72.29 73.12 6,273,074 -0.80(-1.09%)
Oct 02, 2015 71.08 73.94 70.60 73.92 6,649,951 +1.98(+2.75%)
Oct 01, 2015 70.61 72.06 70.44 71.94 6,334,874 +1.26(+1.78%)
Sep 30, 2015 68.86 70.75 68.83 70.68 8,028,224 +2.88(+4.25%)
Sep 29, 2015 67.88 69.43 66.92 67.80 8,659,870 +0.46(+0.68%)
Sep 28, 2015 70.68 70.83 66.30 67.35 9,821,221 -3.65(-5.14%)
Sep 25, 2015 72.84 72.84 70.30 71.00 6,861,081 -1.09(-1.51%)
Sep 24, 2015 73.02 73.09 71.86 72.09 6,739,709 -1.13(-1.55%)
Sep 23, 2015 74.32 74.68 73.12 73.22 5,758,122 -0.94(-1.26%)
Sep 22, 2015 73.33 74.31 73.16 74.16 5,990,433 +0.18(+0.24%)
Sep 21, 2015 75.25 75.85 73.57 73.98 7,866,549 -0.76(-1.02%)
Sep 18, 2015 76.61 77.24 74.65 74.74 13,708,255 -1.26(-1.66%)
Sep 17, 2015 71.34 78.42 71.18 76.00 20,029,798 +4.67(+6.55%)
Sep 16, 2015 71.03 71.39 69.77 71.33 4,552,422 +1.26(+1.80%)
Sep 15, 2015 69.62 70.41 69.35 70.07 4,182,108 +0.90(+1.31%)
Sep 14, 2015 69.19 69.49 68.65 69.16 3,785,453 +0.08(+0.11%)
Sep 11, 2015 68.12 69.13 66.50 69.09 4,316,748 +0.81(+1.19%)
Sep 10, 2015 68.51 68.98 67.99 68.28 4,342,483 -0.21(-0.31%)
Sep 09, 2015 70.48 70.52 68.32 68.49 3,362,000 -1.51(-2.16%)
Sep 08, 2015 68.80 70.08 68.63 70.00 3,130,017 +2.16(+3.19%)
Sep 04, 2015 68.11 67.84 67.84 67.84 4,044,984 -1.08(-1.57%)
Sep 03, 2015 69.30 69.98 68.70 68.92 3,821,537 -0.18(-0.26%)
Sep 02, 2015 68.17 69.11 67.82 69.10 3,857,280 +1.70(+2.52%)
Sep 01, 2015 67.78 68.62 67.06 67.40 5,091,732 -2.15(-3.10%)
Aug 31, 2015 70.45 71.30 69.30 69.55 4,079,218 -0.71(-1.01%)
Aug 28, 2015 70.73 70.95 69.91 70.26 5,755,906 -0.46(-0.66%)
Aug 27, 2015 69.08 70.98 69.01 70.73 5,568,745 +2.23(+3.26%)
Aug 26, 2015 67.47 68.67 65.68 68.50 8,545,761 +2.40(+3.63%)
Aug 25, 2015 69.42 69.76 65.76 66.10 7,623,709 -2.09(-3.06%)
Aug 24, 2015 68.92 70.07 67.15 68.18 10,206,862 -3.21(-4.50%)
Aug 21, 2015 73.46 74.07 71.39 71.39 9,850,804 -2.36(-3.21%)
Aug 20, 2015 73.36 75.13 72.69 73.76 12,880,133 +3.01(+4.25%)
Aug 19, 2015 70.22 71.40 69.74 70.75 3,139,168 +0.32(+0.46%)
Aug 18, 2015 70.80 70.94 70.30 70.43 2,653,792 -0.07(-0.10%)
Aug 17, 2015 70.32 70.76 70.04 70.50 3,332,595 -0.37(-0.52%)
Aug 14, 2015 70.03 70.90 69.92 70.87 2,699,786 +0.74(+1.06%)
Aug 13, 2015 70.27 70.74 70.01 70.13 2,668,624 -0.30(-0.42%)
Aug 12, 2015 69.86 70.52 68.95 70.42 3,398,342 +0.29(+0.41%)
Aug 11, 2015 69.52 70.31 69.46 70.14 3,818,160 +0.03(+0.04%)
Aug 10, 2015 69.53 70.33 69.21 70.11 3,825,422 +1.04(+1.51%)
Aug 07, 2015 69.26 69.42 67.71 69.07 5,414,025 -0.36(-0.52%)
Aug 06, 2015 71.48 71.48 68.20 69.43 4,605,451 -1.70(-2.40%)
Aug 05, 2015 71.09 71.43 70.50 71.13 4,498,585 +0.57(+0.81%)
Aug 04, 2015 70.93 71.35 70.40 70.56 3,388,588 -0.08(-0.11%)
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.