Eli Lilly (NY: LLY )

193.20 USD -1.55 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 53.74 54.70 53.65 54.24 4,908,300 +0.66(+1.23%)
Jan 28, 2005 55.35 55.35 52.86 53.58 5,922,500 -1.99(-3.58%)
Jan 27, 2005 55.25 55.82 55.05 55.57 3,920,500 +0.07(+0.13%)
Jan 26, 2005 56.25 57.17 55.39 55.50 5,860,600 +0.65(+1.19%)
Jan 25, 2005 55.35 55.70 54.78 54.85 3,016,700 +0.01(+0.02%)
Jan 24, 2005 55.55 55.68 54.84 54.84 3,075,500 -0.48(-0.87%)
Jan 21, 2005 56.20 56.32 55.28 55.32 3,470,600 -1.11(-1.97%)
Jan 20, 2005 57.00 57.35 56.11 56.43 3,297,300 -0.57(-1.00%)
Jan 19, 2005 57.43 57.68 56.96 57.00 2,463,400 -0.54(-0.94%)
Jan 18, 2005 57.25 57.68 56.61 57.54 3,080,300 +0.29(+0.51%)
Jan 14, 2005 56.35 57.30 56.28 57.25 3,207,400 +0.83(+1.47%)
Jan 13, 2005 57.53 57.75 56.41 56.42 3,660,400 -1.36(-2.35%)
Jan 12, 2005 57.07 57.83 56.89 57.78 4,524,700 +0.75(+1.32%)
Jan 11, 2005 56.94 57.12 56.40 57.03 3,392,100 +0.09(+0.16%)
Jan 10, 2005 56.10 57.09 55.90 56.94 2,908,000 +0.68(+1.21%)
Jan 07, 2005 56.53 56.70 56.17 56.26 2,948,700 -0.27(-0.48%)
Jan 06, 2005 56.00 56.79 55.89 56.53 2,940,100 +0.45(+0.80%)
Jan 05, 2005 55.73 56.19 55.50 56.08 3,393,900 +0.58(+1.05%)
Jan 04, 2005 56.60 56.84 55.45 55.50 4,277,600 -0.75(-1.33%)
Jan 03, 2005 56.77 57.04 56.20 56.25 3,163,500 -0.50(-0.88%)
Dec 31, 2004 56.75 57.14 56.70 56.75 4,173,900 -0.75(-1.30%)
Dec 30, 2004 57.45 57.75 57.26 57.50 2,532,200 +0.25(+0.44%)
Dec 29, 2004 57.12 57.25 56.73 57.25 2,743,300 -0.18(-0.31%)
Dec 28, 2004 57.04 57.67 57.01 57.43 1,916,200 +0.25(+0.44%)
Dec 27, 2004 57.37 58.01 57.18 57.18 2,406,300 -0.08(-0.14%)
Dec 23, 2004 56.47 57.78 56.41 57.26 3,152,300 +0.64(+1.13%)
Dec 22, 2004 55.45 56.80 55.45 56.62 4,181,300 +0.81(+1.45%)
Dec 21, 2004 55.31 55.81 55.10 55.81 4,071,600 +0.51(+0.92%)
Dec 20, 2004 56.06 56.49 55.01 55.30 5,305,200 -0.72(-1.29%)
Dec 17, 2004 54.85 56.15 53.36 56.02 13,665,300 -1.38(-2.40%)
Dec 16, 2004 56.80 57.82 56.62 57.40 4,659,500 +0.68(+1.20%)
Dec 15, 2004 57.20 57.44 56.44 56.72 3,699,900 -0.28(-0.49%)
Dec 14, 2004 56.05 57.34 56.05 57.00 4,594,400 +0.95(+1.69%)
Dec 13, 2004 55.45 56.14 55.44 56.05 4,243,200 +1.01(+1.84%)
Dec 10, 2004 54.77 55.20 54.62 55.04 4,138,500 +0.36(+0.66%)
Dec 09, 2004 53.70 54.76 53.42 54.68 4,458,300 +0.34(+0.63%)
Dec 08, 2004 54.35 54.56 53.68 54.34 3,757,300 +0.68(+1.27%)
Dec 07, 2004 54.61 55.01 53.64 53.66 2,684,900 -0.94(-1.72%)
Dec 06, 2004 54.50 54.85 53.87 54.60 2,669,500 +0.10(+0.18%)
Dec 03, 2004 54.90 55.35 54.21 54.50 2,690,900 -0.29(-0.53%)
Dec 02, 2004 54.47 55.57 54.20 54.79 3,265,000 +0.32(+0.59%)
Dec 01, 2004 53.85 54.47 53.70 54.47 3,539,200 +1.14(+2.14%)
Nov 30, 2004 54.00 54.42 53.31 53.33 3,591,200 -0.99(-1.82%)
Nov 29, 2004 55.25 55.25 53.45 54.32 5,651,200 -0.43(-0.79%)
Nov 26, 2004 54.61 55.39 54.54 54.75 1,044,600 -0.04(-0.07%)
Nov 24, 2004 54.95 55.25 54.39 54.79 2,881,300 +0.16(+0.29%)
Nov 23, 2004 55.92 56.13 53.83 54.63 4,773,700 -1.50(-2.67%)
Nov 22, 2004 55.24 56.20 54.70 56.13 4,176,100 +0.91(+1.65%)
Nov 19, 2004 56.65 56.65 55.10 55.22 3,332,900 -1.18(-2.09%)
Nov 18, 2004 56.30 56.50 56.03 56.40 2,699,600 +0.54(+0.97%)
Nov 17, 2004 57.44 57.50 55.78 55.86 3,409,300 -0.95(-1.67%)
Nov 16, 2004 57.18 57.44 56.70 56.81 4,602,300 -0.37(-0.65%)
Nov 15, 2004 56.15 57.18 56.00 57.18 3,313,900 +0.97(+1.73%)
Nov 12, 2004 56.10 56.29 55.07 56.21 2,679,000 +0.22(+0.39%)
Nov 11, 2004 55.60 56.72 55.20 55.99 2,785,000 +0.37(+0.67%)
Nov 10, 2004 56.45 56.47 55.45 55.62 3,495,900 -0.91(-1.61%)
Nov 09, 2004 56.95 57.34 56.36 56.53 2,736,800 -0.42(-0.74%)
Nov 08, 2004 57.20 57.65 56.50 56.95 4,054,400 -0.65(-1.13%)
Nov 05, 2004 57.46 58.20 57.15 57.60 4,160,500 +0.28(+0.49%)
Nov 04, 2004 56.88 57.44 56.01 57.32 5,210,900 +0.69(+1.22%)
Nov 03, 2004 57.70 58.79 56.00 56.63 9,229,400 +1.51(+2.74%)
Nov 02, 2004 54.75 56.23 54.73 55.12 5,324,400 -0.03(-0.05%)
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.