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 (%)
Feb 28, 2014 59.53 60.12 59.33 59.61 5,883,038 +0.07(+0.12%)
Feb 27, 2014 58.55 59.65 58.45 59.54 5,659,230 +0.88(+1.50%)
Feb 26, 2014 58.47 58.89 58.38 58.66 4,250,339 +0.18(+0.31%)
Feb 25, 2014 57.99 58.84 57.93 58.48 5,454,422 +0.45(+0.78%)
Feb 24, 2014 57.99 58.87 57.96 58.03 4,142,185 +0.07(+0.12%)
Feb 21, 2014 58.10 58.76 57.77 57.96 6,617,336 -0.09(-0.16%)
Feb 20, 2014 57.85 58.52 57.40 58.05 8,988,969 -0.04(-0.07%)
Feb 19, 2014 57.30 58.20 56.55 58.09 16,110,090 +2.84(+5.14%)
Feb 18, 2014 54.14 55.34 54.03 55.25 6,844,611 +1.05(+1.94%)
Feb 14, 2014 53.41 54.20 54.20 54.20 3,970,200 +0.72(+1.35%)
Feb 13, 2014 53.04 53.70 52.89 53.48 3,769,163 +0.16(+0.30%)
Feb 12, 2014 54.15 54.15 53.12 53.32 6,049,488 -1.19(-2.18%)
Feb 11, 2014 53.82 54.63 53.66 54.51 5,858,049 +0.54(+1.00%)
Feb 10, 2014 52.75 53.99 52.29 53.97 4,202,905 +0.76(+1.43%)
Feb 07, 2014 52.81 53.55 52.75 53.21 4,541,361 +0.49(+0.93%)
Feb 06, 2014 52.92 52.98 52.45 52.72 4,486,768 +0.00(+0.00%)
Feb 05, 2014 53.06 53.48 52.46 52.72 4,467,322 -0.38(-0.72%)
Feb 04, 2014 52.85 53.20 52.40 53.10 5,995,671 +0.44(+0.84%)
Feb 03, 2014 54.11 54.38 52.51 52.66 6,997,817 -1.35(-2.50%)
Jan 31, 2014 53.12 54.06 52.87 54.01 8,214,652 +0.74(+1.39%)
Jan 30, 2014 54.09 54.56 53.03 53.27 7,229,315 -0.64(-1.19%)
Jan 29, 2014 54.19 54.22 53.57 53.91 7,290,536 -0.32(-0.59%)
Jan 28, 2014 54.26 54.53 53.86 54.23 5,771,118 +0.10(+0.18%)
Jan 27, 2014 54.22 54.67 53.81 54.13 6,377,737 +0.01(+0.02%)
Jan 24, 2014 54.71 54.98 54.00 54.12 6,044,639 -1.03(-1.87%)
Jan 23, 2014 55.38 55.38 54.62 55.15 5,093,292 -0.45(-0.81%)
Jan 22, 2014 55.74 55.78 55.27 55.60 3,342,313 +0.01(+0.02%)
Jan 21, 2014 55.35 55.78 54.89 55.59 5,465,873 +0.43(+0.78%)
Jan 17, 2014 55.35 55.16 55.16 55.16 7,850,900 -0.14(-0.25%)
Jan 16, 2014 53.59 55.64 53.59 55.30 12,145,805 +1.89(+3.54%)
Jan 15, 2014 52.65 53.58 52.44 53.41 8,427,353 +0.97(+1.85%)
Jan 14, 2014 52.14 52.54 51.87 52.44 4,990,503 +0.37(+0.71%)
Jan 13, 2014 52.03 52.52 51.91 52.07 5,405,144 +0.14(+0.27%)
Jan 10, 2014 51.49 52.11 51.25 51.93 5,399,095 +0.25(+0.48%)
Jan 09, 2014 51.24 51.74 51.19 51.68 5,910,159 +0.57(+1.12%)
Jan 08, 2014 50.83 51.15 50.52 51.11 7,528,209 -0.08(-0.16%)
Jan 07, 2014 51.53 52.08 51.15 51.19 7,357,558 -0.34(-0.66%)
Jan 06, 2014 51.18 51.94 51.17 51.53 7,840,698 +0.43(+0.84%)
Jan 03, 2014 50.78 51.20 50.67 51.10 4,006,252 +0.37(+0.73%)
Jan 02, 2014 50.97 51.09 50.56 50.73 3,172,091 -0.27(-0.53%)
Dec 31, 2013 51.19 51.00 51.00 51.00 2,928,600 -0.17(-0.33%)
Dec 30, 2013 51.15 51.22 50.63 51.17 3,309,206 -0.08(-0.16%)
Dec 27, 2013 51.10 51.38 50.91 51.25 2,265,023 +0.26(+0.51%)
Dec 26, 2013 50.76 51.25 50.62 50.99 2,439,802 +0.25(+0.49%)
Dec 24, 2013 50.58 50.90 50.51 50.74 1,359,514 +0.19(+0.38%)
Dec 23, 2013 50.48 50.90 50.28 50.55 4,561,887 +0.35(+0.70%)
Dec 20, 2013 50.25 50.93 49.99 50.20 6,367,291 +0.06(+0.12%)
Dec 19, 2013 50.19 50.51 49.89 50.14 5,346,328 -0.37(-0.73%)
Dec 18, 2013 49.25 50.58 49.13 50.51 6,207,868 +1.29(+2.62%)
Dec 17, 2013 49.30 49.31 48.88 49.22 4,110,221 +0.03(+0.06%)
Dec 16, 2013 49.57 49.94 49.17 49.19 4,906,875 -0.20(-0.40%)
Dec 13, 2013 49.28 49.67 49.08 49.39 4,286,906 +0.16(+0.33%)
Dec 12, 2013 49.80 49.95 49.14 49.23 5,274,109 -0.75(-1.50%)
Dec 11, 2013 50.60 50.64 49.87 49.98 4,598,346 -0.51(-1.01%)
Dec 10, 2013 50.86 50.88 50.32 50.49 4,286,615 -0.30(-0.59%)
Dec 09, 2013 50.58 51.04 50.49 50.79 3,804,545 +0.16(+0.32%)
Dec 06, 2013 50.34 50.67 50.25 50.63 3,854,174 +0.67(+1.34%)
Dec 05, 2013 49.83 50.18 49.73 49.96 3,713,850 +0.09(+0.18%)
Dec 04, 2013 49.79 50.03 49.53 49.87 4,106,275 +0.09(+0.18%)
Dec 03, 2013 50.16 50.29 49.65 49.78 5,009,960 -0.46(-0.92%)
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.