Eli Lilly (NY: LLY )

904.79 -0.18 (-0.02%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 71.08 71.44 69.48 69.49 6,786,791 -1.52(-2.13%)
Feb 27, 2018 72.32 72.37 71.00 71.01 5,386,973 -1.34(-1.85%)
Feb 26, 2018 71.27 72.60 71.25 72.34 6,662,355 +1.29(+1.82%)
Feb 23, 2018 70.13 71.15 70.05 71.05 5,730,415 +1.41(+2.02%)
Feb 22, 2018 69.64 8,520,253 -0.32(-0.46%)
Feb 21, 2018 70.01 71.05 69.97 69.97 4,290,517 +0.00(+0.00%)
Feb 20, 2018 70.54 71.01 69.64 69.97 3,541,186 -1.28(-1.80%)
Feb 16, 2018 71.25 71.25 71.25 0 +0.86(+1.22%)
Feb 15, 2018 70.15 70.51 69.50 70.39 5,331,930 +0.89(+1.29%)
Feb 14, 2018 68.04 69.64 67.98 69.50 4,833,581 +1.25(+1.83%)
Feb 13, 2018 68.08 68.59 67.84 68.25 4,512,225 -0.04(-0.05%)
Feb 12, 2018 68.67 69.05 67.35 68.29 7,205,918 +0.02(+0.03%)
Feb 09, 2018 67.22 68.80 66.00 68.27 9,981,963 +1.81(+2.72%)
Feb 08, 2018 69.13 69.54 66.44 66.46 8,998,678 -2.25(-3.27%)
Feb 07, 2018 69.64 70.36 68.70 68.71 9,200,975 -1.14(-1.63%)
Feb 06, 2018 68.57 70.85 67.80 69.85 11,784,897 -0.06(-0.08%)
Feb 05, 2018 72.44 73.09 68.57 69.90 8,922,297 -2.80(-3.85%)
Feb 02, 2018 73.33 74.36 72.65 72.70 5,753,195 -1.10(-1.49%)
Feb 01, 2018 73.03 74.22 72.80 73.80 9,390,895 +0.86(+1.18%)
Jan 31, 2018 77.47 77.67 72.78 72.95 11,788,872 -4.16(-5.39%)
Jan 30, 2018 77.59 77.86 76.31 77.10 6,016,405 -1.35(-1.72%)
Jan 29, 2018 77.71 79.11 77.60 78.45 5,944,636 +0.47(+0.60%)
Jan 26, 2018 75.91 78.34 75.91 77.99 7,139,649 +1.85(+2.44%)
Jan 25, 2018 75.95 76.48 75.73 76.13 5,808,078 +0.64(+0.84%)
Jan 24, 2018 76.00 76.27 75.48 75.50 6,681,466 -0.11(-0.14%)
Jan 23, 2018 76.29 76.95 75.44 75.61 6,395,958 -0.91(-1.19%)
Jan 22, 2018 74.56 76.64 73.80 76.52 7,117,181 -0.04(-0.06%)
Jan 19, 2018 77.17 77.27 76.41 76.56 6,506,290 -0.30(-0.38%)
Jan 18, 2018 77.06 77.15 76.37 76.86 4,964,160 -0.35(-0.45%)
Jan 17, 2018 76.84 77.34 76.55 77.21 4,559,429 +0.82(+1.08%)
Jan 16, 2018 76.96 77.55 76.26 76.38 5,328,646 -1.51(-1.94%)
Jan 12, 2018 77.90 77.90 77.90 0 +0.53(+0.68%)
Jan 11, 2018 77.17 77.54 76.90 77.37 2,956,155 +0.26(+0.34%)
Jan 10, 2018 76.67 77.17 76.56 77.11 1,869,831 +0.04(+0.05%)
Jan 09, 2018 77.20 77.40 76.79 77.07 2,709,222 -0.06(-0.08%)
Jan 08, 2018 77.64 77.66 76.48 77.14 3,630,521 -0.39(-0.51%)
Jan 05, 2018 77.10 77.69 76.96 77.53 3,289,846 +0.94(+1.23%)
Jan 04, 2018 76.38 76.84 75.89 76.59 2,749,498 +0.34(+0.45%)
Jan 03, 2018 75.89 76.50 75.47 76.25 3,437,078 +0.41(+0.54%)
Jan 02, 2018 75.64 76.12 75.28 75.84 3,858,568 +0.20(+0.26%)
Dec 29, 2017 75.64 75.64 75.64 0 -0.53(-0.69%)
Dec 28, 2017 76.39 76.52 76.03 76.17 1,933,979 -0.08(-0.11%)
Dec 27, 2017 76.29 76.54 76.12 76.25 1,488,223 +0.13(+0.18%)
Dec 26, 2017 76.38 76.51 76.09 76.12 1,228,520 -0.07(-0.09%)
Dec 22, 2017 76.66 76.82 75.90 76.19 2,048,760 -0.48(-0.63%)
Dec 21, 2017 77.05 77.18 76.53 76.67 2,260,264 -0.12(-0.15%)
Dec 20, 2017 77.63 77.86 76.70 76.79 3,368,584 -0.87(-1.12%)
Dec 19, 2017 77.06 77.71 76.89 77.66 4,497,141 +0.56(+0.73%)
Dec 18, 2017 78.32 77.01 77.09 4,238,574 -0.41(-0.53%)
Dec 15, 2017 77.82 78.46 77.26 77.50 8,202,948 +0.04(+0.05%)
Dec 14, 2017 79.01 79.11 77.13 77.47 4,900,017 -1.24(-1.58%)
Dec 13, 2017 77.39 79.79 77.39 78.71 6,461,508 +1.06(+1.36%)
Dec 12, 2017 77.66 77.83 77.01 77.66 4,748,348 +0.04(+0.05%)
Dec 11, 2017 77.57 77.77 77.09 77.62 3,725,849 +0.20(+0.25%)
Dec 08, 2017 76.72 77.43 76.55 77.42 4,217,482 +0.52(+0.68%)
Dec 07, 2017 76.31 76.90 75.81 76.90 4,851,492 +0.49(+0.64%)
Dec 06, 2017 77.06 77.37 75.71 76.41 3,495,979 -0.66(-0.86%)
Dec 05, 2017 76.65 77.54 76.31 77.07 4,328,677 +0.43(+0.56%)
Dec 04, 2017 77.72 76.47 76.64 4,721,265 +0.23(+0.30%)
Dec 01, 2017 76.11 76.49 75.61 76.41 3,055,365 +0.61(+0.80%)
Nov 30, 2017 76.35 76.55 75.52 75.80 5,585,138 -0.29(-0.38%)
Nov 29, 2017 76.34 75.63 76.09 2,571,962 -0.08(-0.11%)
Nov 28, 2017 76.19 76.45 75.89 76.17 2,969,509 +0.22(+0.28%)
Nov 27, 2017 75.36 76.35 75.26 75.95 3,328,449 +0.70(+0.93%)
Nov 24, 2017 75.11 75.38 74.85 75.26 912,952 +0.31(+0.42%)
Nov 22, 2017 74.93 75.46 74.76 74.94 2,490,978 +0.15(+0.20%)
Nov 21, 2017 74.92 75.70 74.66 74.79 3,941,174 +0.30(+0.40%)
Nov 20, 2017 74.41 74.62 74.17 74.49 2,462,955 +0.26(+0.35%)
Nov 17, 2017 74.33 74.76 74.15 74.23 4,575,583 -0.49(-0.66%)
Nov 16, 2017 73.80 74.90 73.29 74.73 2,902,767 +1.12(+1.52%)
Nov 15, 2017 73.89 74.46 72.92 73.61 2,052,356 -0.27(-0.36%)
Nov 14, 2017 74.43 73.63 73.88 2,998,072 +0.13(+0.18%)
Nov 13, 2017 74.16 74.16 73.45 73.74 2,786,008 -0.38(-0.52%)
Nov 10, 2017 74.46 74.64 73.48 74.12 3,025,395 -0.62(-0.83%)
Nov 09, 2017 74.60 74.99 74.43 74.75 2,358,117 -0.02(-0.02%)
Nov 08, 2017 73.87 75.10 73.87 74.77 2,617,093 +0.65(+0.88%)
Nov 07, 2017 73.90 74.24 73.66 74.12 3,204,539 +0.30(+0.41%)
Nov 06, 2017 74.12 74.25 73.80 73.81 2,091,937 -0.51(-0.68%)
Nov 03, 2017 73.61 74.39 73.56 74.32 1,725,212 +0.34(+0.46%)
Nov 02, 2017 73.47 74.69 73.25 73.98 3,051,872 +0.21(+0.29%)
Nov 01, 2017 73.13 74.60 72.98 73.77 3,718,429 +0.85(+1.16%)
Oct 31, 2017 73.65 73.96 72.73 72.92 4,329,389 -0.63(-0.86%)
Oct 30, 2017 74.54 74.54 73.36 73.56 5,244,987 -1.08(-1.44%)
Oct 27, 2017 74.82 75.48 74.39 74.63 3,250,639 -0.27(-0.36%)
Oct 26, 2017 75.35 75.74 74.75 74.90 4,293,520 -0.61(-0.81%)
Oct 25, 2017 76.46 76.87 75.36 75.51 4,400,231 -0.28(-0.38%)
Oct 24, 2017 77.80 78.61 74.53 75.80 9,771,218 -1.79(-2.31%)
Oct 23, 2017 77.84 78.49 77.53 77.59 5,516,772 -0.04(-0.06%)
Oct 20, 2017 77.00 77.76 76.83 77.63 3,621,719 +0.77(+1.01%)
Oct 19, 2017 76.26 76.87 76.10 76.86 3,633,439 +0.56(+0.73%)
Oct 18, 2017 76.83 77.04 76.11 76.30 4,496,992 -0.29(-0.38%)
Oct 17, 2017 76.48 76.98 76.02 76.59 4,094,275 +0.10(+0.13%)
Oct 16, 2017 76.96 77.19 76.34 76.49 4,270,608 -0.53(-0.69%)
Oct 13, 2017 76.89 77.16 76.28 77.03 3,401,526 +0.11(+0.14%)
Oct 12, 2017 76.63 76.94 76.46 76.92 2,181,153 +0.33(+0.43%)
Oct 11, 2017 76.85 77.12 76.06 76.59 3,857,687 -0.09(-0.12%)
Oct 10, 2017 75.98 77.16 75.87 76.68 5,554,913 -0.79(-1.02%)
Oct 09, 2017 77.55 77.68 76.95 77.47 1,911,731 -0.03(-0.03%)
Oct 06, 2017 77.70 77.86 77.11 77.50 2,581,239 -0.51(-0.65%)
Oct 05, 2017 77.22 79.29 76.88 78.01 5,866,498 +0.61(+0.79%)
Oct 04, 2017 76.98 77.57 76.79 77.39 2,604,267 +0.45(+0.59%)
Oct 03, 2017 76.75 77.04 76.47 76.94 2,392,063 +0.09(+0.12%)
Oct 02, 2017 76.34 77.14 76.30 76.85 3,450,692 +0.72(+0.95%)
Sep 29, 2017 75.80 76.19 75.10 76.13 3,939,610 +0.48(+0.64%)
Sep 28, 2017 75.28 76.16 74.89 75.65 3,192,257 +0.31(+0.41%)
Sep 27, 2017 75.47 75.34 3,466,671 +0.38(+0.51%)
Sep 26, 2017 75.14 75.76 74.77 74.95 2,636,736 -0.37(-0.50%)
Sep 25, 2017 74.64 75.34 74.58 75.33 4,745,698 +0.65(+0.87%)
Sep 22, 2017 74.17 74.78 73.64 74.68 3,538,043 +0.52(+0.70%)
Sep 21, 2017 72.99 74.49 72.87 74.16 4,973,979 +1.17(+1.60%)
Sep 20, 2017 73.03 73.35 72.43 72.99 3,202,299 +0.26(+0.35%)
Sep 19, 2017 73.55 73.72 72.58 72.74 2,538,490 -0.70(-0.96%)
Sep 18, 2017 73.47 73.57 73.04 73.44 2,472,301 +0.07(+0.10%)
Sep 15, 2017 74.13 74.37 73.14 73.37 6,039,028 -0.56(-0.76%)
Sep 14, 2017 73.27 74.75 73.08 73.93 3,787,136 +0.57(+0.78%)
Sep 13, 2017 72.94 73.49 72.87 73.36 2,758,468 +0.23(+0.32%)
Sep 12, 2017 73.63 72.91 73.13 2,883,630 -0.41(-0.56%)
Sep 11, 2017 73.81 74.18 72.77 73.54 4,931,859 -0.26(-0.35%)
Sep 08, 2017 72.63 73.97 72.57 73.80 4,451,082 +1.23(+1.69%)
Sep 07, 2017 71.75 73.64 71.53 72.57 7,022,021 +0.92(+1.28%)
Sep 06, 2017 71.38 71.79 71.16 71.65 3,021,733 +0.61(+0.86%)
Sep 05, 2017 70.73 71.24 70.35 71.04 4,160,452 -0.23(-0.32%)
Sep 01, 2017 72.57 72.72 70.69 71.27 4,882,349 -1.08(-1.49%)
Aug 31, 2017 71.88 72.40 71.50 72.34 4,426,564 +0.71(+0.99%)
Aug 30, 2017 70.40 71.88 70.08 71.63 5,659,694 +1.73(+2.47%)
Aug 29, 2017 69.90 70.16 69.52 69.91 2,420,614 -0.26(-0.37%)
Aug 28, 2017 70.40 70.69 69.98 70.16 2,160,649 +0.04(+0.06%)
Aug 25, 2017 70.27 70.78 70.08 70.12 2,439,972 -0.06(-0.09%)
Aug 24, 2017 69.71 70.52 69.65 70.18 4,706,231 +0.63(+0.91%)
Aug 23, 2017 69.59 69.88 69.46 69.55 2,024,216 -0.10(-0.14%)
Aug 22, 2017 69.00 70.00 69.00 69.65 2,395,480 +0.78(+1.14%)
Aug 21, 2017 68.63 69.10 68.43 68.87 4,087,889 +0.28(+0.40%)
Aug 18, 2017 69.15 69.15 68.47 68.59 4,563,434 -0.65(-0.94%)
Aug 17, 2017 71.55 71.70 69.15 69.24 8,223,055 -2.57(-3.58%)
Aug 16, 2017 73.10 73.15 71.21 71.81 4,461,456 -0.91(-1.25%)
Aug 15, 2017 72.53 73.28 72.53 72.72 2,190,519 +0.20(+0.27%)
Aug 14, 2017 72.39 72.69 72.25 72.52 2,112,022 +0.30(+0.42%)
Aug 11, 2017 72.80 72.95 72.19 72.22 2,748,873 -0.34(-0.47%)
Aug 10, 2017 72.99 72.99 72.21 72.56 3,807,829 -0.46(-0.63%)
Aug 09, 2017 72.63 73.17 72.49 73.02 2,705,009 +0.53(+0.73%)
Aug 08, 2017 72.40 73.15 72.19 72.49 3,723,751 -0.09(-0.12%)
Aug 07, 2017 72.79 72.87 72.27 72.58 3,131,606 -0.21(-0.29%)
Aug 04, 2017 72.43 72.80 72.30 72.79 3,169,220 +0.34(+0.46%)
Aug 03, 2017 72.14 72.76 72.07 72.45 4,170,818 +0.10(+0.13%)
Aug 02, 2017 72.57 72.66 71.69 72.36 5,173,274 -0.49(-0.67%)
Aug 01, 2017 73.27 73.53 72.62 72.84 3,888,461 -0.26(-0.35%)
Jul 31, 2017 73.70 74.07 73.07 73.10 4,617,098 -0.39(-0.53%)
Jul 28, 2017 73.28 73.59 72.96 73.49 4,319,774 +0.07(+0.10%)
Jul 27, 2017 72.30 73.44 72.04 73.42 6,306,964 +1.04(+1.44%)
Jul 26, 2017 72.13 72.41 71.66 72.37 7,950,136 -0.31(-0.43%)
Jul 25, 2017 74.05 74.64 71.43 72.68 15,062,007 -2.25(-3.01%)
Jul 24, 2017 74.87 75.64 74.73 74.94 4,468,866 +0.07(+0.09%)
Jul 21, 2017 74.83 75.13 74.56 74.87 3,465,206 -0.08(-0.11%)
Jul 20, 2017 74.75 75.27 74.65 74.95 3,370,533 +0.46(+0.62%)
Jul 19, 2017 73.86 74.53 73.86 74.49 2,596,785 +0.47(+0.63%)
Jul 18, 2017 73.85 74.04 73.59 74.02 1,927,502 +0.05(+0.07%)
Jul 17, 2017 74.56 74.75 73.77 73.96 2,249,263 -0.63(-0.84%)
Jul 14, 2017 74.38 74.80 74.11 74.59 2,268,122 +0.29(+0.39%)
Jul 13, 2017 73.89 74.49 73.54 74.30 3,329,271 +0.46(+0.62%)
Jul 12, 2017 73.16 74.30 73.05 73.84 3,988,349 +1.02(+1.40%)
Jul 11, 2017 72.86 73.26 72.41 72.82 3,063,230 +0.06(+0.09%)
Jul 10, 2017 72.81 73.02 72.42 72.76 2,566,614 -0.01(-0.01%)
Jul 07, 2017 72.18 72.82 72.01 72.77 2,039,646 +0.61(+0.85%)
Jul 06, 2017 72.80 73.02 71.96 72.16 3,834,574 -0.97(-1.33%)
Jul 05, 2017 73.07 73.19 72.54 73.13 2,559,649 +0.00(+0.00%)
Jul 03, 2017 72.88 73.32 72.80 73.13 1,656,341 +0.35(+0.49%)
Jun 30, 2017 73.37 73.51 72.51 72.78 6,461,339 -0.35(-0.48%)
Jun 29, 2017 73.48 73.59 72.79 73.13 2,676,356 -0.35(-0.48%)
Jun 28, 2017 73.80 74.21 73.31 73.49 3,432,373 +0.05(+0.07%)
Jun 27, 2017 74.44 74.57 73.43 73.43 2,675,301 -1.10(-1.47%)
Jun 26, 2017 74.36 74.68 73.98 74.53 3,339,011 +0.34(+0.46%)
Jun 23, 2017 74.39 74.58 74.03 74.19 4,441,859 -0.37(-0.50%)
Jun 22, 2017 73.26 74.96 73.26 74.56 5,531,418 +1.48(+2.02%)
Jun 21, 2017 73.53 73.77 72.85 73.08 4,275,827 -0.10(-0.13%)
Jun 20, 2017 72.71 74.00 72.71 73.18 4,177,988 +0.36(+0.50%)
Jun 19, 2017 72.53 73.19 72.40 72.81 2,870,039 +0.41(+0.56%)
Jun 16, 2017 72.73 73.01 72.21 72.41 5,544,544 -0.15(-0.21%)
Jun 15, 2017 71.97 72.65 71.60 72.56 3,940,612 +0.40(+0.55%)
Jun 14, 2017 71.54 72.17 71.43 72.16 4,552,142 +0.31(+0.43%)
Jun 13, 2017 71.82 71.89 70.96 71.85 5,080,598 +0.31(+0.43%)
Jun 12, 2017 71.59 71.89 71.29 71.54 3,214,624 -0.12(-0.17%)
Jun 09, 2017 70.83 71.79 70.48 71.67 5,201,045 +0.83(+1.17%)
Jun 08, 2017 71.15 70.16 70.83 5,213,516 +0.63(+0.89%)
Jun 07, 2017 70.00 70.34 69.94 70.21 3,279,243 +0.27(+0.38%)
Jun 06, 2017 70.22 70.27 69.64 69.94 3,039,579 -0.23(-0.33%)
Jun 05, 2017 70.75 70.81 69.84 70.17 3,182,977 -0.69(-0.97%)
Jun 02, 2017 71.16 71.68 70.66 70.86 4,529,704 +0.12(+0.18%)
Jun 01, 2017 70.39 70.95 70.20 70.74 3,497,714 +0.37(+0.53%)
May 31, 2017 69.40 70.67 69.40 70.37 5,839,365 +1.08(+1.56%)
May 30, 2017 68.93 69.57 68.75 69.29 3,669,422 +0.27(+0.38%)
May 26, 2017 69.08 69.29 68.73 69.02 2,531,724 -0.26(-0.37%)
May 25, 2017 69.25 69.38 68.76 69.28 1,964,535 +0.34(+0.49%)
May 24, 2017 68.97 69.22 68.80 68.94 2,549,281 -0.03(-0.04%)
May 23, 2017 68.26 69.30 68.11 68.97 6,654,564 +0.89(+1.31%)
May 22, 2017 68.89 68.99 67.96 68.08 7,843,866 -0.73(-1.05%)
May 19, 2017 69.42 69.60 68.74 68.80 5,757,907 -0.44(-0.64%)
May 18, 2017 69.48 69.81 69.01 69.24 3,311,204 +0.14(+0.20%)
May 17, 2017 69.85 69.89 68.91 69.10 5,072,803 -0.75(-1.08%)
May 16, 2017 70.95 71.01 69.33 69.85 8,107,986 -1.16(-1.63%)
May 15, 2017 70.91 71.18 70.24 71.01 2,893,899 +0.10(+0.14%)
May 12, 2017 71.04 71.29 70.52 70.91 3,319,130 -0.03(-0.04%)
May 11, 2017 71.38 71.63 70.67 70.94 4,433,303 -0.27(-0.38%)
May 10, 2017 71.03 71.27 70.46 71.21 4,573,560 +0.23(+0.32%)
May 09, 2017 71.01 71.12 70.60 70.99 4,538,926 +0.11(+0.15%)
May 08, 2017 72.37 72.37 70.61 70.88 5,363,838 -1.62(-2.23%)
May 05, 2017 72.98 73.03 72.11 72.50 3,568,637 -0.47(-0.64%)
May 04, 2017 71.48 73.01 71.43 72.96 4,060,163 +1.57(+2.20%)
May 03, 2017 71.40 71.66 71.38 71.39 3,839,059 -0.40(-0.55%)
May 02, 2017 72.03 72.03 71.61 71.79 4,127,309 -0.11(-0.15%)
May 01, 2017 72.13 72.24 71.83 71.89 2,728,324 -0.21(-0.29%)
Apr 28, 2017 71.50 72.27 71.35 72.10 3,598,441 +0.64(+0.90%)
Apr 27, 2017 71.14 71.70 70.90 71.46 3,663,820 +0.33(+0.46%)
Apr 26, 2017 71.47 71.79 71.11 71.14 5,032,440 -0.21(-0.30%)
Apr 25, 2017 72.67 72.67 70.73 71.35 10,494,582 -1.95(-2.66%)
Apr 24, 2017 72.77 73.57 72.68 73.30 5,478,267 +1.34(+1.87%)
Apr 21, 2017 71.89 72.26 71.76 71.95 3,646,562 -0.04(-0.06%)
Apr 20, 2017 71.34 72.22 70.95 72.00 3,718,666 +0.92(+1.30%)
Apr 19, 2017 71.28 71.79 70.19 71.07 6,264,711 -0.27(-0.38%)
Apr 18, 2017 71.97 72.14 71.07 71.35 9,344,823 -1.04(-1.43%)
Apr 17, 2017 71.43 72.92 71.27 72.38 14,140,380 -3.08(-4.08%)
Apr 13, 2017 75.59 75.84 75.37 75.46 2,472,598 -0.33(-0.43%)
Apr 12, 2017 75.34 75.86 75.27 75.78 2,896,632 +0.28(+0.37%)
Apr 11, 2017 75.10 75.69 74.97 75.50 3,071,953 +0.40(+0.54%)
Apr 10, 2017 75.09 75.43 74.89 75.10 2,270,392 +0.13(+0.18%)
Apr 07, 2017 74.98 75.27 74.61 74.97 3,196,337 -0.04(-0.05%)
Apr 06, 2017 75.10 75.48 74.79 75.00 3,055,419 -0.24(-0.32%)
Apr 05, 2017 75.49 76.20 75.19 75.24 4,616,559 -0.40(-0.53%)
Apr 04, 2017 74.27 75.91 74.06 75.64 5,263,719 +1.44(+1.94%)
Apr 03, 2017 73.92 74.52 73.87 74.20 2,765,498 +0.30(+0.40%)
Mar 31, 2017 74.16 74.63 73.88 73.90 3,587,259 -0.57(-0.77%)
Mar 30, 2017 74.31 74.64 73.88 74.47 3,647,443 +0.28(+0.38%)
Mar 29, 2017 74.29 74.47 74.09 74.19 2,352,070 -0.27(-0.37%)
Mar 28, 2017 74.04 74.69 73.84 74.47 3,135,379 +0.45(+0.61%)
Mar 27, 2017 73.72 74.19 73.58 74.02 2,664,124 +0.05(+0.07%)
Mar 24, 2017 74.07 74.67 73.69 73.96 2,821,491 -0.21(-0.28%)
Mar 23, 2017 73.74 74.73 73.74 74.18 3,438,318 +0.05(+0.07%)
Mar 22, 2017 73.89 74.29 73.34 74.12 3,243,957 +0.55(+0.75%)
Mar 21, 2017 74.11 74.64 73.48 73.57 4,627,769 -0.29(-0.39%)
Mar 20, 2017 74.33 74.56 73.78 73.86 3,553,033 +0.09(+0.12%)
Mar 17, 2017 74.19 74.47 73.66 73.77 6,586,189 -0.91(-1.21%)
Mar 16, 2017 75.16 75.16 73.63 74.68 5,397,878 -0.78(-1.04%)
Mar 15, 2017 74.18 75.69 74.13 75.46 5,558,156 +1.25(+1.68%)
Mar 14, 2017 73.81 74.29 73.73 74.21 3,231,160 +0.28(+0.38%)
Mar 13, 2017 74.25 74.29 73.66 73.93 2,558,574 -0.19(-0.26%)
Mar 10, 2017 74.25 74.29 73.72 74.12 4,131,250 -0.17(-0.22%)
Mar 09, 2017 73.52 74.48 73.38 74.29 6,671,518 +1.00(+1.37%)
Mar 08, 2017 72.70 73.79 72.64 73.29 5,112,212 +0.59(+0.81%)
Mar 07, 2017 72.88 73.05 71.50 72.70 6,339,966 -0.96(-1.30%)
Mar 06, 2017 73.15 74.05 72.91 73.66 4,506,987 +0.04(+0.06%)
Mar 03, 2017 72.66 73.72 72.58 73.61 3,015,549 +0.76(+1.05%)
Mar 02, 2017 73.69 73.76 72.78 72.85 3,837,209 -0.83(-1.12%)
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.