Eli Lilly (NY: LLY )

204.89 USD +1.07 (+0.52%)
Official Closing Price Updated: 7:56 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 77.36 79.42 77.23 79.10 7,042,494 +2.29(+2.98%)
Jan 28, 2016 81.87 82.30 76.54 76.81 10,128,188 -4.95(-6.05%)
Jan 27, 2016 81.61 83.25 80.96 81.76 4,341,852 -0.20(-0.24%)
Jan 26, 2016 81.75 82.17 80.91 81.96 4,583,353 +0.25(+0.31%)
Jan 25, 2016 82.50 83.20 81.62 81.71 2,632,771 -0.77(-0.93%)
Jan 22, 2016 82.40 83.16 81.91 82.48 3,456,326 +1.08(+1.33%)
Jan 21, 2016 82.56 82.62 80.59 81.40 4,930,961 -1.22(-1.48%)
Jan 20, 2016 81.85 83.47 80.41 82.62 8,351,906 -0.61(-0.73%)
Jan 19, 2016 82.31 84.80 81.96 83.23 9,159,528 +1.99(+2.45%)
Jan 15, 2016 80.69 81.24 81.24 81.24 6,674,300 -1.30(-1.57%)
Jan 14, 2016 79.28 82.73 78.88 82.54 8,253,667 +3.24(+4.09%)
Jan 13, 2016 80.74 80.82 79.09 79.30 4,628,359 -1.10(-1.37%)
Jan 12, 2016 80.61 81.00 79.52 80.40 4,328,831 +0.13(+0.16%)
Jan 11, 2016 81.30 81.92 78.83 80.27 4,889,341 -0.98(-1.21%)
Jan 08, 2016 81.67 82.49 81.04 81.25 5,880,152 -0.16(-0.20%)
Jan 07, 2016 81.63 82.81 80.83 81.41 5,832,405 -2.17(-2.60%)
Jan 06, 2016 82.69 84.88 82.50 83.58 6,627,782 -0.53(-0.63%)
Jan 05, 2016 82.90 85.40 82.87 84.11 7,460,529 +1.24(+1.50%)
Jan 04, 2016 83.40 83.60 81.79 82.87 6,907,076 -1.39(-1.65%)
Dec 31, 2015 85.72 84.26 84.26 84.26 3,178,500 -1.94(-2.25%)
Dec 30, 2015 86.45 87.10 86.14 86.20 1,969,818 -0.05(-0.06%)
Dec 29, 2015 85.84 86.87 85.60 86.25 2,097,692 +0.76(+0.89%)
Dec 28, 2015 85.58 85.70 84.89 85.49 2,031,745 -0.36(-0.42%)
Dec 24, 2015 85.98 85.85 85.85 85.85 1,486,900 -0.35(-0.41%)
Dec 23, 2015 86.36 86.87 86.13 86.20 2,804,026 +0.29(+0.34%)
Dec 22, 2015 86.27 86.47 85.27 85.91 2,446,107 -0.13(-0.15%)
Dec 21, 2015 85.72 86.45 85.15 86.04 3,742,321 +1.27(+1.50%)
Dec 18, 2015 85.57 85.98 84.77 84.77 5,821,341 -1.45(-1.68%)
Dec 17, 2015 86.75 87.21 86.20 86.22 3,928,182 -0.07(-0.08%)
Dec 16, 2015 86.00 86.58 84.05 86.29 2,982,165 +0.77(+0.90%)
Dec 15, 2015 85.18 85.98 85.02 85.52 3,975,544 +0.84(+0.99%)
Dec 14, 2015 83.36 84.71 82.97 84.68 5,208,392 +1.39(+1.67%)
Dec 11, 2015 83.80 84.38 83.12 83.29 3,738,162 -1.62(-1.91%)
Dec 10, 2015 84.23 85.51 83.36 84.91 3,667,215 +1.05(+1.25%)
Dec 09, 2015 86.02 86.32 83.57 83.86 5,479,503 -2.55(-2.95%)
Dec 08, 2015 85.62 87.67 85.57 86.41 4,761,004 +0.03(+0.03%)
Dec 07, 2015 87.45 88.16 85.89 86.38 4,379,047 -0.24(-0.28%)
Dec 04, 2015 83.47 87.28 83.43 86.62 6,987,575 +3.56(+4.29%)
Dec 03, 2015 84.65 84.84 82.56 83.06 3,669,722 -1.50(-1.77%)
Dec 02, 2015 86.26 86.73 84.42 84.56 4,440,203 -1.94(-2.24%)
Dec 01, 2015 84.21 86.53 83.34 86.50 7,368,100 +4.46(+5.44%)
Nov 30, 2015 83.76 84.03 82.04 82.04 6,561,475 -1.61(-1.92%)
Nov 27, 2015 83.77 84.25 83.60 83.65 1,253,753 -0.09(-0.11%)
Nov 25, 2015 83.88 83.74 83.74 83.74 2,529,400 -0.14(-0.17%)
Nov 24, 2015 83.56 84.32 83.05 83.88 3,431,144 -0.86(-1.01%)
Nov 23, 2015 84.50 84.92 84.12 84.74 4,030,413 +0.27(+0.32%)
Nov 20, 2015 84.30 85.50 84.12 84.47 4,251,456 +0.75(+0.90%)
Nov 19, 2015 83.20 83.88 82.72 83.72 3,156,077 +0.07(+0.08%)
Nov 18, 2015 81.49 83.75 81.39 83.65 3,916,518 +2.35(+2.89%)
Nov 17, 2015 80.93 82.43 80.63 81.30 3,012,325 +0.07(+0.09%)
Nov 16, 2015 80.00 81.25 79.98 81.23 3,310,882 +1.68(+2.11%)
Nov 13, 2015 79.66 80.27 79.18 79.55 3,638,556 -0.31(-0.39%)
Nov 12, 2015 80.55 80.76 79.80 79.86 3,647,843 -0.84(-1.04%)
Nov 11, 2015 80.10 81.28 79.97 80.70 3,323,442 +0.64(+0.80%)
Nov 10, 2015 78.71 80.32 78.71 80.06 3,302,610 +0.70(+0.88%)
Nov 09, 2015 80.03 80.29 78.58 79.36 4,153,976 -1.10(-1.37%)
Nov 06, 2015 80.30 80.59 78.44 80.46 6,082,570 -0.15(-0.19%)
Nov 05, 2015 81.00 81.40 79.66 80.61 3,786,931 -0.44(-0.54%)
Nov 04, 2015 82.15 82.15 80.93 81.05 3,401,909 -0.62(-0.76%)
Nov 03, 2015 82.23 82.54 81.13 81.67 4,824,936 -0.37(-0.45%)
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.