Eli Lilly (NY: LLY )

190.95 USD +0.34 (+0.18%)
Official Closing Price Updated: 6:49 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 98.25 99.20 97.53 98.81 4,957,761 +0.79(+0.81%)
Jul 30, 2018 96.38 98.11 96.25 98.02 5,356,016 +1.42(+1.47%)
Jul 27, 2018 95.65 96.96 95.02 96.60 3,975,400 +1.42(+1.49%)
Jul 26, 2018 96.64 96.96 94.83 95.18 4,826,081 -1.25(-1.30%)
Jul 25, 2018 93.16 96.65 93.03 96.43 8,476,784 +3.08(+3.30%)
Jul 24, 2018 93.76 90.00 93.35 9,910,039 +4.47(+5.03%)
Jul 23, 2018 88.30 89.16 88.17 88.88 3,144,306 +0.41(+0.46%)
Jul 20, 2018 89.02 89.37 88.26 88.47 3,830,970 -0.96(-1.07%)
Jul 19, 2018 90.03 88.87 89.43 3,171,005 -0.60(-0.67%)
Jul 18, 2018 89.60 90.13 89.07 90.03 3,021,595 +0.46(+0.51%)
Jul 17, 2018 89.36 89.97 89.34 89.57 2,179,375 +0.50(+0.56%)
Jul 16, 2018 89.63 89.84 88.84 89.07 3,175,249 -0.64(-0.71%)
Jul 13, 2018 88.83 89.87 88.54 89.71 3,334,987 +0.80(+0.90%)
Jul 12, 2018 88.10 88.99 87.93 88.91 2,604,523 +1.35(+1.54%)
Jul 11, 2018 87.77 88.07 87.20 87.56 2,448,455 -0.49(-0.56%)
Jul 10, 2018 88.08 88.23 87.67 88.05 2,226,130 +0.18(+0.20%)
Jul 09, 2018 87.60 88.33 87.54 87.87 2,717,241 +0.48(+0.55%)
Jul 06, 2018 86.83 87.71 86.82 87.39 2,290,527 +0.83(+0.96%)
Jul 05, 2018 86.91 87.19 86.13 86.56 2,675,541 +0.05(+0.06%)
Jul 03, 2018 86.51 86.51 86.51 0 +0.65(+0.76%)
Jul 02, 2018 85.06 85.93 84.71 85.86 2,346,963 +0.53(+0.62%)
Jun 29, 2018 85.84 86.10 85.13 85.33 2,963,979 -0.16(-0.19%)
Jun 28, 2018 84.85 85.96 84.81 85.49 2,564,562 +0.82(+0.97%)
Jun 27, 2018 84.91 85.60 84.64 84.67 3,005,386 -0.44(-0.52%)
Jun 26, 2018 85.54 86.00 84.96 85.11 2,840,575 -0.66(-0.77%)
Jun 25, 2018 86.00 86.61 85.12 85.77 3,414,102 -0.15(-0.17%)
Jun 22, 2018 86.02 86.40 85.81 85.92 5,786,678 -0.15(-0.17%)
Jun 21, 2018 85.82 86.28 85.19 86.07 2,856,410 -0.21(-0.24%)
Jun 20, 2018 86.74 87.16 86.20 86.28 4,675,465 -0.54(-0.62%)
Jun 19, 2018 85.89 86.87 85.67 86.82 3,044,507 +0.71(+0.82%)
Jun 18, 2018 85.98 86.15 85.01 86.11 2,906,602 -0.77(-0.89%)
Jun 15, 2018 86.35 86.10 86.88 5,575,197 +0.53(+0.61%)
Jun 14, 2018 85.67 86.46 85.17 86.35 3,115,115 +0.63(+0.73%)
Jun 13, 2018 85.76 86.38 85.60 85.72 3,052,112 +0.23(+0.27%)
Jun 12, 2018 85.76 86.02 85.45 85.49 3,016,917 -0.37(-0.43%)
Jun 11, 2018 86.31 86.78 85.81 85.86 3,506,939 -0.22(-0.26%)
Jun 08, 2018 85.83 86.42 85.43 86.08 3,172,317 +0.20(+0.23%)
Jun 07, 2018 86.20 86.32 85.32 85.88 3,123,605 -0.05(-0.06%)
Jun 06, 2018 85.93 85.93 2,720,404 +1.11(+1.31%)
Jun 05, 2018 85.25 85.70 84.54 84.82 3,667,463 -0.25(-0.29%)
Jun 04, 2018 84.65 85.52 84.36 85.07 4,263,121 +0.22(+0.26%)
Jun 01, 2018 85.20 85.68 84.56 84.85 4,057,715 -0.19(-0.22%)
May 31, 2018 83.88 85.11 83.68 85.04 9,526,369 +1.18(+1.41%)
May 30, 2018 82.92 84.02 82.91 83.86 3,475,394 +1.42(+1.72%)
May 29, 2018 82.11 82.62 81.65 82.44 3,459,321 -0.33(-0.40%)
May 25, 2018 82.77 82.77 82.77 0 +0.06(+0.07%)
May 24, 2018 82.71 82.71 82.10 82.71 2,481,790 +0.03(+0.04%)
May 23, 2018 81.71 82.92 81.61 82.68 2,516,910 +0.46(+0.56%)
May 22, 2018 82.14 82.89 81.81 82.22 2,620,723 +0.39(+0.48%)
May 21, 2018 82.29 82.54 81.67 81.83 2,505,933 -0.24(-0.29%)
May 18, 2018 81.49 82.29 81.49 82.07 4,002,281 +0.41(+0.50%)
May 17, 2018 81.04 81.84 81.03 81.66 2,808,408 +0.48(+0.59%)
May 16, 2018 81.80 81.95 80.96 81.18 3,614,474 -1.03(-1.25%)
May 15, 2018 82.72 82.94 81.83 82.21 3,662,710 -0.86(-1.04%)
May 14, 2018 82.60 83.32 82.50 83.07 4,739,740 +0.62(+0.75%)
May 11, 2018 81.15 82.45 81.02 82.45 4,393,786 +1.59(+1.97%)
May 10, 2018 79.46 81.17 79.41 80.86 3,718,368 +1.59(+2.01%)
May 09, 2018 78.96 79.65 78.45 79.27 3,325,180 +0.39(+0.49%)
May 08, 2018 78.48 78.90 78.17 78.88 4,591,673 +0.25(+0.32%)
May 07, 2018 78.41 79.26 78.23 78.63 3,725,277 +0.23(+0.29%)
May 04, 2018 77.42 78.62 77.09 78.40 3,367,549 +0.36(+0.46%)
May 03, 2018 78.65 78.70 77.44 78.04 4,469,282 -0.79(-1.00%)
May 02, 2018 78.68 79.39 78.46 78.83 5,166,327 -0.24(-0.30%)
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.