Eli Lilly (NY: LLY )

182.49 USD -2.00 (-1.08%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 114.34 115.85 114.24 115.72 2,731,000 +1.52(+1.33%)
Dec 28, 2018 113.40 115.09 112.59 114.20 3,983,900 +1.31(+1.16%)
Dec 27, 2018 110.24 112.90 108.73 112.89 3,951,133 +1.80(+1.62%)
Dec 26, 2018 106.76 111.09 106.43 111.09 3,792,420 +4.34(+4.07%)
Dec 24, 2018 109.35 109.41 106.63 106.75 3,283,900 -2.67(-2.44%)
Dec 21, 2018 109.29 111.51 108.68 109.42 13,154,400 +0.13(+0.12%)
Dec 20, 2018 109.10 110.16 108.12 109.29 7,997,984 +0.18(+0.16%)
Dec 19, 2018 111.54 111.54 107.70 109.11 8,298,820 +2.61(+2.45%)
Dec 18, 2018 109.43 109.66 105.67 106.50 6,513,050 -1.86(-1.72%)
Dec 17, 2018 111.21 111.30 107.72 108.36 5,900,186 -3.57(-3.19%)
Dec 14, 2018 114.29 114.58 111.24 111.93 5,306,000 -2.93(-2.55%)
Dec 13, 2018 114.62 115.15 113.84 114.86 3,517,513 +0.52(+0.45%)
Dec 12, 2018 115.48 115.74 114.27 114.34 3,386,148 -0.16(-0.14%)
Dec 11, 2018 114.84 115.62 113.92 114.50 3,763,446 +0.41(+0.36%)
Dec 10, 2018 113.60 114.65 111.02 114.09 3,832,638 +0.51(+0.45%)
Dec 07, 2018 115.53 115.78 112.77 113.58 4,128,100 -2.26(-1.95%)
Dec 06, 2018 115.32 115.99 112.98 115.84 5,064,370 -0.68(-0.58%)
Dec 04, 2018 118.65 119.84 116.32 116.52 5,676,600 -2.00(-1.69%)
Dec 03, 2018 118.64 118.69 117.54 118.52 4,269,834 -0.12(-0.10%)
Nov 30, 2018 117.61 118.71 116.22 118.64 8,965,600 +1.64(+1.40%)
Nov 29, 2018 115.30 117.93 114.97 117.00 4,599,112 +1.47(+1.27%)
Nov 28, 2018 114.73 115.83 113.76 115.53 4,767,083 +1.31(+1.15%)
Nov 27, 2018 112.28 114.25 111.71 114.22 3,263,012 +1.84(+1.64%)
Nov 26, 2018 111.26 113.60 110.97 112.38 3,282,739 -0.49(-0.43%)
Nov 23, 2018 111.86 113.81 111.40 112.87 1,896,900 +0.64(+0.57%)
Nov 21, 2018 112.23 112.23 112.23 0 -2.49(-2.17%)
Nov 20, 2018 114.88 116.20 114.32 114.72 4,877,292 -1.09(-0.94%)
Nov 19, 2018 113.00 116.10 113.00 115.81 4,864,387 +1.98(+1.74%)
Nov 16, 2018 111.68 114.30 111.67 113.83 4,766,400 +1.63(+1.45%)
Nov 15, 2018 109.18 112.23 108.54 112.20 4,796,147 +2.39(+2.18%)
Nov 14, 2018 112.36 112.65 109.74 109.81 5,392,810 -2.58(-2.30%)
Nov 13, 2018 114.25 114.25 111.83 112.39 4,239,691 -0.81(-0.72%)
Nov 12, 2018 112.26 114.71 112.26 113.20 5,078,878 +0.99(+0.88%)
Nov 09, 2018 110.42 112.54 109.70 112.21 5,054,400 +2.11(+1.92%)
Nov 08, 2018 109.49 110.94 109.01 110.10 3,666,296 +0.38(+0.35%)
Nov 07, 2018 106.85 110.78 106.72 109.72 5,874,403 +3.82(+3.61%)
Nov 06, 2018 109.00 109.30 104.95 105.90 6,802,915 -4.24(-3.85%)
Nov 05, 2018 110.43 112.08 109.76 110.14 7,366,067 +3.39(+3.18%)
Nov 02, 2018 108.14 108.39 105.93 106.75 3,577,300 -1.11(-1.03%)
Nov 01, 2018 108.74 109.23 107.33 107.86 3,639,419 -0.58(-0.53%)
Oct 31, 2018 109.59 110.43 108.35 108.44 4,349,230 +0.10(+0.09%)
Oct 30, 2018 107.23 108.51 107.08 108.34 3,325,906 +0.94(+0.88%)
Oct 29, 2018 107.45 109.08 106.30 107.40 3,587,793 +1.01(+0.95%)
Oct 26, 2018 107.05 107.47 105.06 106.39 4,464,400 -1.50(-1.39%)
Oct 25, 2018 106.43 108.82 104.17 107.89 4,114,808 +1.57(+1.48%)
Oct 24, 2018 110.22 111.15 106.19 106.32 6,739,402 -4.07(-3.69%)
Oct 23, 2018 110.70 111.46 109.06 110.39 3,756,996 -1.64(-1.46%)
Oct 22, 2018 112.00 112.71 111.37 112.03 2,938,281 +0.11(+0.10%)
Oct 19, 2018 112.88 113.36 110.66 111.92 4,224,100 -1.39(-1.23%)
Oct 18, 2018 113.93 114.25 112.41 113.31 3,619,647 -0.28(-0.25%)
Oct 17, 2018 110.98 113.76 110.86 113.59 4,402,132 +2.56(+2.31%)
Oct 16, 2018 110.84 111.22 109.93 111.03 4,192,834 +0.41(+0.37%)
Oct 15, 2018 110.50 111.81 109.98 110.62 3,884,714 +0.14(+0.13%)
Oct 12, 2018 109.00 111.02 108.43 110.48 4,519,100 +2.57(+2.38%)
Oct 11, 2018 113.09 113.32 106.58 107.91 7,226,268 -5.43(-4.79%)
Oct 10, 2018 114.94 115.37 113.25 113.34 5,602,894 -2.11(-1.83%)
Oct 09, 2018 115.09 116.00 114.23 115.45 4,715,996 -0.01(-0.01%)
Oct 08, 2018 114.85 116.61 114.77 115.46 6,000,356 +0.44(+0.38%)
Oct 05, 2018 114.09 115.45 114.09 115.02 8,330,200 +2.03(+1.80%)
Oct 04, 2018 113.62 115.68 111.04 112.99 10,940,820 +4.37(+4.02%)
Oct 03, 2018 108.46 109.61 108.24 108.62 5,097,152 +0.66(+0.61%)
Oct 02, 2018 107.50 108.14 107.19 107.96 3,787,914 +0.36(+0.33%)
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.