Eli Lilly (NY: LLY )

184.49 USD +1.88 (+1.03%)
Official Closing Price Updated: 7:50 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 106.77 107.74 106.30 107.31 2,812,300 +0.62(+0.58%)
Sep 27, 2018 106.49 107.17 106.21 106.69 2,093,219 +0.38(+0.36%)
Sep 26, 2018 106.06 107.37 106.00 106.31 3,707,259 +0.61(+0.58%)
Sep 25, 2018 106.01 106.75 105.54 105.70 3,775,742 +0.11(+0.10%)
Sep 24, 2018 105.95 106.67 105.59 105.59 3,095,472 -0.74(-0.70%)
Sep 21, 2018 106.23 106.87 105.35 106.33 5,333,600 +0.26(+0.25%)
Sep 20, 2018 105.72 106.11 104.22 106.07 3,761,998 +0.33(+0.31%)
Sep 19, 2018 106.88 107.07 105.50 105.74 3,270,389 -1.14(-1.07%)
Sep 18, 2018 105.87 107.19 105.11 106.88 3,668,807 +1.17(+1.11%)
Sep 17, 2018 105.61 106.76 105.05 105.71 4,972,164 -0.06(-0.06%)
Sep 14, 2018 106.57 106.69 105.40 105.77 3,103,100 -0.81(-0.76%)
Sep 13, 2018 106.16 106.71 105.82 106.58 5,151,482 +0.61(+0.58%)
Sep 12, 2018 105.81 106.49 105.51 105.97 3,925,971 +0.33(+0.31%)
Sep 11, 2018 106.41 106.62 105.51 105.64 3,516,440 -0.78(-0.73%)
Sep 10, 2018 107.50 107.84 106.39 106.42 2,950,799 -0.61(-0.57%)
Sep 07, 2018 105.15 107.24 104.80 107.03 3,822,900 +1.66(+1.58%)
Sep 06, 2018 105.67 105.75 103.65 105.37 3,180,701 -0.35(-0.33%)
Sep 05, 2018 104.85 106.11 104.70 105.72 3,366,560 +1.10(+1.05%)
Sep 04, 2018 105.31 105.70 104.38 104.62 3,106,984 -1.03(-0.97%)
Aug 31, 2018 105.65 105.65 105.65 0 +0.17(+0.16%)
Aug 30, 2018 105.18 105.74 104.94 105.48 2,928,553 +0.15(+0.14%)
Aug 29, 2018 104.40 105.59 104.28 105.33 2,949,508 +0.15(+0.14%)
Aug 28, 2018 105.03 105.59 104.59 105.18 2,516,832 +0.07(+0.07%)
Aug 27, 2018 106.15 106.49 104.94 105.11 2,451,678 -0.66(-0.62%)
Aug 24, 2018 105.57 106.04 104.53 105.77 3,089,800 +0.95(+0.91%)
Aug 23, 2018 104.99 105.25 104.39 104.82 2,043,366 -0.21(-0.20%)
Aug 22, 2018 104.80 105.63 104.15 105.03 1,964,353 -0.04(-0.04%)
Aug 21, 2018 106.02 106.13 104.72 105.07 2,775,584 -0.75(-0.71%)
Aug 20, 2018 105.58 106.38 105.58 105.82 2,765,514 +0.27(+0.26%)
Aug 17, 2018 104.43 105.92 103.96 105.55 3,824,300 +1.19(+1.14%)
Aug 16, 2018 103.25 104.94 103.25 104.36 4,427,168 +1.03(+1.00%)
Aug 15, 2018 102.28 103.44 102.08 103.33 3,143,222 +0.89(+0.87%)
Aug 14, 2018 101.77 102.84 101.27 102.44 3,283,946 +0.00(+0.00%)
Aug 13, 2018 102.45 102.68 102.11 102.44 2,816,376 +0.19(+0.19%)
Aug 10, 2018 102.15 103.19 101.99 102.25 2,783,700 +0.06(+0.06%)
Aug 09, 2018 102.06 102.72 101.92 102.19 3,298,307 -0.08(-0.08%)
Aug 08, 2018 101.85 102.67 101.43 102.27 3,901,584 +0.33(+0.32%)
Aug 07, 2018 101.79 103.81 101.68 101.94 5,095,174 -0.06(-0.06%)
Aug 06, 2018 100.40 102.59 100.22 102.00 5,090,940 +1.42(+1.41%)
Aug 03, 2018 99.18 100.69 98.88 100.58 4,572,100 +1.11(+1.12%)
Aug 02, 2018 97.95 100.39 97.84 99.47 4,321,033 +0.77(+0.78%)
Aug 01, 2018 98.74 99.35 98.43 98.70 4,971,802 -0.11(-0.11%)
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%)
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.