Eli Lilly (NY: LLY )

196.21 USD +1.27 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 73.02 73.47 71.58 72.00 6,720,105 -0.11(-0.15%)
Jan 29, 2015 70.97 72.16 70.49 72.11 4,416,650 +1.14(+1.61%)
Jan 28, 2015 72.11 72.38 70.76 70.97 3,105,224 -0.76(-1.06%)
Jan 27, 2015 71.76 72.14 71.45 71.73 3,661,642 -0.38(-0.53%)
Jan 26, 2015 71.86 72.17 71.06 72.11 3,466,643 -0.02(-0.03%)
Jan 23, 2015 72.46 72.86 72.05 72.13 2,903,225 -0.33(-0.46%)
Jan 22, 2015 72.69 72.69 71.64 72.46 4,582,380 +0.22(+0.30%)
Jan 21, 2015 71.62 72.50 71.11 72.24 5,092,000 +0.21(+0.29%)
Jan 20, 2015 70.87 72.10 70.87 72.03 6,158,659 +1.35(+1.91%)
Jan 16, 2015 69.59 70.88 69.44 70.68 4,263,309 +0.94(+1.35%)
Jan 15, 2015 69.76 71.27 69.73 69.74 3,983,049 -0.02(-0.03%)
Jan 14, 2015 68.77 69.88 68.71 69.76 3,376,087 +0.38(+0.55%)
Jan 13, 2015 70.07 70.80 68.81 69.38 3,364,784 -0.04(-0.06%)
Jan 12, 2015 70.22 70.61 69.28 69.42 5,797,635 -0.51(-0.73%)
Jan 09, 2015 70.03 70.11 69.01 69.93 8,141,699 -0.94(-1.33%)
Jan 08, 2015 70.00 71.49 69.66 70.87 7,471,781 +1.64(+2.37%)
Jan 07, 2015 70.03 70.53 68.45 69.23 9,042,973 -0.49(-0.70%)
Jan 06, 2015 69.92 70.91 69.20 69.72 5,127,426 +0.35(+0.50%)
Jan 05, 2015 69.73 70.09 69.15 69.37 4,815,010 -0.69(-0.98%)
Jan 02, 2015 69.77 70.82 69.72 70.06 3,146,155 +1.07(+1.55%)
Dec 31, 2014 69.94 68.99 68.99 68.99 2,491,000 -0.65(-0.93%)
Dec 30, 2014 69.88 70.16 69.44 69.64 2,726,083 -0.46(-0.66%)
Dec 29, 2014 69.92 70.39 69.89 70.10 1,739,618 -0.29(-0.41%)
Dec 26, 2014 70.29 70.99 70.26 70.39 1,438,221 +0.23(+0.33%)
Dec 24, 2014 70.04 70.16 70.16 70.16 1,507,000 +0.42(+0.60%)
Dec 23, 2014 71.67 71.73 69.01 69.74 4,776,153 -1.68(-2.35%)
Dec 22, 2014 72.40 71.59 70.25 71.42 4,617,686 -0.98(-1.35%)
Dec 19, 2014 72.24 72.66 71.33 72.40 8,311,266 -0.05(-0.07%)
Dec 18, 2014 71.20 72.48 70.91 72.45 5,869,322 +2.17(+3.09%)
Dec 17, 2014 69.56 70.70 69.23 70.28 5,516,013 +1.02(+1.47%)
Dec 16, 2014 69.39 71.35 69.03 69.26 4,926,342 -0.41(-0.59%)
Dec 15, 2014 69.68 70.72 69.42 69.67 5,718,844 +0.12(+0.17%)
Dec 12, 2014 71.46 71.65 69.47 69.55 7,844,392 -2.06(-2.88%)
Dec 11, 2014 73.63 75.10 71.54 71.61 10,900,743 +0.56(+0.79%)
Dec 10, 2014 71.90 72.20 71.00 71.05 4,117,536 -1.16(-1.61%)
Dec 09, 2014 72.18 72.26 71.53 72.21 3,771,240 -0.62(-0.85%)
Dec 08, 2014 71.97 72.86 71.82 72.83 4,915,069 +0.98(+1.36%)
Dec 05, 2014 72.09 72.21 71.68 71.85 5,787,520 -0.53(-0.73%)
Dec 04, 2014 70.98 72.43 70.84 72.38 6,519,139 +1.25(+1.76%)
Dec 03, 2014 70.28 71.16 70.00 71.13 6,423,309 +0.75(+1.07%)
Dec 02, 2014 68.63 70.77 68.59 70.38 8,413,446 +1.87(+2.73%)
Dec 01, 2014 67.97 68.76 67.60 68.51 4,653,130 +0.39(+0.57%)
Nov 28, 2014 67.73 68.55 67.60 68.12 2,237,833 +0.80(+1.19%)
Nov 26, 2014 67.03 67.32 67.32 67.32 2,372,900 +0.47(+0.70%)
Nov 25, 2014 66.86 67.22 66.75 66.85 4,380,001 -0.08(-0.12%)
Nov 24, 2014 67.61 67.67 66.85 66.93 4,574,094 -0.43(-0.64%)
Nov 21, 2014 67.45 67.50 67.03 67.36 5,892,030 +0.56(+0.84%)
Nov 20, 2014 66.96 67.08 66.56 66.80 2,467,579 -0.41(-0.61%)
Nov 19, 2014 67.66 67.66 66.91 67.21 3,126,033 -0.57(-0.84%)
Nov 18, 2014 67.19 68.00 67.01 67.78 3,705,353 +0.49(+0.73%)
Nov 17, 2014 67.07 67.35 66.94 67.29 3,309,283 -0.04(-0.06%)
Nov 14, 2014 67.68 67.72 67.12 67.33 2,333,268 -0.35(-0.52%)
Nov 13, 2014 67.68 68.16 67.40 67.68 3,292,719 +0.28(+0.42%)
Nov 12, 2014 67.35 67.85 67.02 67.40 4,499,431 -0.45(-0.66%)
Nov 11, 2014 68.35 68.67 67.81 67.85 5,282,598 -0.50(-0.73%)
Nov 10, 2014 66.82 68.42 66.42 68.35 4,406,919 +1.75(+2.63%)
Nov 07, 2014 66.82 66.93 66.25 66.60 3,796,776 -0.36(-0.54%)
Nov 06, 2014 67.03 67.23 66.65 66.96 3,091,816 -0.03(-0.04%)
Nov 05, 2014 67.42 67.61 66.76 66.99 3,073,881 -0.18(-0.27%)
Nov 04, 2014 66.88 67.23 66.45 67.17 4,057,753 +0.63(+0.95%)
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.