Eli Lilly (NY: LLY )

195.42 USD +1.53 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 77.37 77.37 77.37 0 +0.36(+0.47%)
Mar 28, 2018 76.06 77.66 76.04 77.01 4,257,510 +1.35(+1.78%)
Mar 27, 2018 76.09 76.60 75.14 75.66 4,070,640 -0.52(-0.68%)
Mar 26, 2018 75.61 76.23 74.65 76.18 3,488,654 +1.42(+1.90%)
Mar 23, 2018 76.77 76.83 74.51 74.76 4,298,117 -1.77(-2.31%)
Mar 22, 2018 77.56 78.01 76.41 76.53 3,816,831 -1.71(-2.19%)
Mar 21, 2018 78.46 79.00 78.03 78.24 4,051,958 -0.13(-0.17%)
Mar 20, 2018 79.04 79.20 77.85 78.37 3,943,845 -0.36(-0.46%)
Mar 19, 2018 80.12 80.20 78.16 78.73 5,116,978 -1.76(-2.19%)
Mar 16, 2018 79.20 80.49 79.12 80.49 8,326,275 +1.74(+2.21%)
Mar 15, 2018 78.58 79.86 78.46 78.75 3,910,102 +0.26(+0.33%)
Mar 14, 2018 79.54 78.02 78.49 3,167,947 -0.66(-0.83%)
Mar 13, 2018 79.08 79.87 78.77 79.15 4,863,167 +0.11(+0.14%)
Mar 12, 2018 79.83 79.93 78.61 79.04 5,059,557 -0.57(-0.72%)
Mar 09, 2018 79.28 79.96 78.88 79.61 4,399,473 +0.72(+0.91%)
Mar 08, 2018 77.65 79.02 77.47 78.89 3,471,673 +1.45(+1.87%)
Mar 07, 2018 77.61 77.44 2,266,515 +0.25(+0.32%)
Mar 06, 2018 77.86 78.00 76.88 77.19 2,963,050 -0.51(-0.66%)
Mar 05, 2018 76.90 78.08 76.71 77.70 3,816,534 +0.47(+0.61%)
Mar 02, 2018 76.38 77.60 76.32 77.23 3,216,725 +0.73(+0.95%)
Mar 01, 2018 77.06 77.37 75.53 76.50 6,258,351 -0.52(-0.68%)
Feb 28, 2018 78.78 79.18 77.01 77.02 6,123,364 -1.68(-2.13%)
Feb 27, 2018 80.15 80.21 78.69 78.70 4,860,382 -1.48(-1.85%)
Feb 26, 2018 78.99 80.47 78.96 80.18 6,011,092 +1.43(+1.82%)
Feb 23, 2018 77.73 78.86 77.64 78.75 5,170,251 +1.56(+2.02%)
Feb 22, 2018 77.19 7,687,375 -0.36(-0.46%)
Feb 21, 2018 77.59 78.75 77.55 77.55 3,871,107 +0.00(+0.00%)
Feb 20, 2018 78.18 78.70 77.18 77.55 3,195,026 -1.42(-1.80%)
Feb 16, 2018 78.97 78.97 78.97 0 +0.95(+1.22%)
Feb 15, 2018 77.75 78.15 77.03 78.02 4,810,719 +0.99(+1.29%)
Feb 14, 2018 75.41 77.19 75.34 77.03 4,361,085 +0.82(+1.08%)
Feb 13, 2018 76.02 76.59 75.75 76.21 4,041,068 -0.04(-0.05%)
Feb 12, 2018 76.68 77.10 75.20 76.25 6,453,492 +0.02(+0.03%)
Feb 09, 2018 75.06 76.82 73.69 76.23 8,939,668 +2.02(+2.72%)
Feb 08, 2018 77.19 77.65 74.19 74.21 8,059,055 -2.51(-3.27%)
Feb 07, 2018 77.76 78.56 76.71 76.72 8,240,229 -1.27(-1.63%)
Feb 06, 2018 76.56 79.11 75.71 77.99 10,554,343 -0.06(-0.08%)
Feb 05, 2018 80.89 81.61 76.57 78.05 7,990,650 -3.13(-3.85%)
Feb 02, 2018 81.88 83.03 81.12 81.18 5,152,459 -1.23(-1.49%)
Feb 01, 2018 81.54 82.87 81.29 82.41 8,410,318 +0.96(+1.18%)
Jan 31, 2018 86.50 86.73 81.27 81.45 10,557,903 -4.64(-5.39%)
Jan 30, 2018 86.64 86.94 85.21 86.09 5,388,185 -1.51(-1.72%)
Jan 29, 2018 86.77 88.33 86.65 87.60 5,323,910 +0.52(+0.60%)
Jan 26, 2018 84.76 87.47 84.76 87.08 6,394,142 +2.07(+2.44%)
Jan 25, 2018 84.81 85.40 84.56 85.01 5,201,611 +0.71(+0.84%)
Jan 24, 2018 84.86 85.16 84.28 84.30 5,983,802 -0.12(-0.14%)
Jan 23, 2018 85.18 85.92 84.24 84.42 5,728,106 -1.02(-1.19%)
Jan 22, 2018 83.25 85.57 82.40 85.44 6,374,020 -0.05(-0.06%)
Jan 19, 2018 86.17 86.28 85.32 85.49 5,826,917 -0.33(-0.38%)
Jan 18, 2018 86.04 86.14 85.27 85.82 4,445,813 -0.39(-0.45%)
Jan 17, 2018 85.80 86.36 85.47 86.21 4,083,343 +0.92(+1.08%)
Jan 16, 2018 85.93 86.59 85.15 85.29 4,772,240 -1.69(-1.94%)
Jan 12, 2018 86.98 86.98 86.98 0 +0.59(+0.68%)
Jan 11, 2018 86.17 86.58 85.87 86.39 2,647,480 +0.29(+0.34%)
Jan 10, 2018 85.61 86.17 85.49 86.10 1,674,588 +0.04(+0.05%)
Jan 09, 2018 86.20 86.42 85.74 86.06 2,426,331 -0.07(-0.08%)
Jan 08, 2018 86.69 86.71 85.40 86.13 3,251,430 -0.44(-0.51%)
Jan 05, 2018 86.09 86.75 85.93 86.57 2,946,328 +1.05(+1.23%)
Jan 04, 2018 85.28 85.80 84.74 85.52 2,462,402 +0.38(+0.45%)
Jan 03, 2018 84.74 85.42 84.27 85.14 3,078,186 +0.46(+0.54%)
Jan 02, 2018 84.46 85.00 84.06 84.68 3,455,665 +0.22(+0.26%)
Dec 29, 2017 84.46 84.46 84.46 0 -0.59(-0.69%)
Dec 28, 2017 85.30 85.44 84.89 85.05 1,732,037 -0.09(-0.11%)
Dec 27, 2017 85.19 85.46 84.99 85.14 1,332,826 +0.15(+0.18%)
Dec 26, 2017 85.29 85.43 84.96 84.99 1,100,241 -0.08(-0.09%)
Dec 22, 2017 85.60 85.78 84.75 85.07 1,834,833 -0.54(-0.63%)
Dec 21, 2017 86.03 86.18 85.46 85.61 2,024,252 -0.13(-0.15%)
Dec 20, 2017 86.68 86.94 85.64 85.74 3,016,844 -0.97(-1.12%)
Dec 19, 2017 86.04 86.77 85.85 86.71 4,027,559 +0.63(+0.73%)
Dec 18, 2017 87.45 85.99 86.08 3,795,991 -0.46(-0.53%)
Dec 15, 2017 86.89 87.61 86.27 86.54 7,346,414 +0.04(+0.05%)
Dec 14, 2017 88.22 88.33 86.12 86.50 4,388,368 -1.39(-1.58%)
Dec 13, 2017 86.41 89.09 86.41 87.89 5,786,811 +1.18(+1.36%)
Dec 12, 2017 86.71 86.90 85.99 86.71 4,252,536 +0.04(+0.05%)
Dec 11, 2017 86.61 86.84 86.08 86.67 3,336,804 +0.22(+0.25%)
Dec 08, 2017 85.66 86.46 85.47 86.45 3,777,102 +0.58(+0.68%)
Dec 07, 2017 85.21 85.87 84.65 85.87 4,344,910 +0.55(+0.64%)
Dec 06, 2017 86.04 86.39 84.54 85.32 3,130,937 -0.74(-0.86%)
Dec 05, 2017 85.59 86.58 85.21 86.06 3,876,686 +0.48(+0.56%)
Dec 04, 2017 86.78 85.39 85.58 4,228,281 +0.26(+0.30%)
Dec 01, 2017 84.98 85.41 84.43 85.32 2,736,331 +0.68(+0.80%)
Nov 30, 2017 85.25 85.48 84.32 84.64 5,001,950 -0.32(-0.38%)
Nov 29, 2017 85.24 84.45 84.96 2,303,404 -0.09(-0.11%)
Nov 28, 2017 85.07 85.36 84.74 85.05 2,659,440 +0.24(+0.28%)
Nov 27, 2017 84.15 85.25 84.03 84.81 2,980,900 +0.78(+0.93%)
Nov 24, 2017 83.87 84.17 83.58 84.03 817,624 +0.35(+0.42%)
Nov 22, 2017 83.67 84.26 83.48 83.68 2,230,876 +0.17(+0.20%)
Nov 21, 2017 83.65 84.53 83.37 83.51 3,529,645 +0.33(+0.40%)
Nov 20, 2017 83.09 83.32 82.82 83.18 2,205,779 +0.29(+0.35%)
Nov 17, 2017 83.00 83.48 82.80 82.89 4,097,811 -0.55(-0.66%)
Nov 16, 2017 82.41 83.63 81.84 83.44 2,599,667 +1.25(+1.52%)
Nov 15, 2017 82.51 83.14 81.42 82.19 1,838,054 -0.30(-0.36%)
Nov 14, 2017 83.11 82.21 82.49 2,685,020 -0.37(-0.45%)
Nov 13, 2017 83.33 83.33 82.53 82.86 2,479,441 -0.43(-0.52%)
Nov 10, 2017 83.67 83.87 82.57 83.29 2,692,486 -0.70(-0.83%)
Nov 09, 2017 83.82 84.26 83.63 83.99 2,098,634 -0.02(-0.02%)
Nov 08, 2017 83.00 84.39 83.00 84.01 2,329,113 +0.73(+0.88%)
Nov 07, 2017 83.04 83.42 82.77 83.28 2,851,917 +0.34(+0.41%)
Nov 06, 2017 83.29 83.43 82.92 82.94 1,861,744 -0.57(-0.68%)
Nov 03, 2017 82.71 83.59 82.66 83.51 1,535,373 +0.38(+0.46%)
Nov 02, 2017 82.55 83.92 82.31 83.13 2,716,050 +0.24(+0.29%)
Nov 01, 2017 82.17 83.82 82.00 82.89 3,309,260 +0.95(+1.16%)
Oct 31, 2017 82.76 83.10 81.72 81.94 3,852,991 -0.71(-0.86%)
Oct 30, 2017 83.76 83.76 82.43 82.65 4,667,838 -1.21(-1.44%)
Oct 27, 2017 84.07 84.81 83.59 83.86 2,892,945 -0.30(-0.36%)
Oct 26, 2017 84.67 85.11 83.99 84.16 3,821,069 -0.69(-0.81%)
Oct 25, 2017 85.91 86.37 84.68 84.85 3,916,037 -0.32(-0.38%)
Oct 24, 2017 87.42 88.33 83.75 85.17 8,696,010 -2.01(-2.31%)
Oct 23, 2017 87.47 88.19 87.12 87.18 4,909,716 -0.05(-0.06%)
Oct 20, 2017 86.52 87.38 86.33 87.23 3,223,192 +0.87(+1.01%)
Oct 19, 2017 85.69 86.38 85.51 86.36 3,233,622 +0.63(+0.73%)
Oct 18, 2017 86.33 86.56 85.52 85.73 4,002,151 -0.33(-0.38%)
Oct 17, 2017 85.94 86.50 85.42 86.06 3,643,748 +0.11(+0.13%)
Oct 16, 2017 86.48 86.74 85.78 85.95 3,800,678 -0.60(-0.69%)
Oct 13, 2017 86.40 86.70 85.71 86.55 3,027,228 +0.12(+0.14%)
Oct 12, 2017 86.10 86.45 85.91 86.43 1,941,143 +0.37(+0.43%)
Oct 11, 2017 86.35 86.66 85.46 86.06 3,433,194 -0.10(-0.12%)
Oct 10, 2017 85.38 86.70 85.25 86.16 4,943,660 -0.89(-1.02%)
Oct 09, 2017 87.14 87.28 86.46 87.05 1,701,368 -0.03(-0.03%)
Oct 06, 2017 87.31 87.49 86.64 87.08 2,297,204 -0.57(-0.65%)
Oct 05, 2017 86.77 89.09 86.39 87.65 5,220,959 +0.69(+0.79%)
Oct 04, 2017 86.50 87.16 86.28 86.96 2,317,698 +0.51(+0.59%)
Oct 03, 2017 86.24 86.56 85.93 86.45 2,128,845 +0.10(+0.12%)
Oct 02, 2017 85.78 86.68 85.74 86.35 3,070,984 +0.81(+0.95%)
Sep 29, 2017 85.17 85.61 84.39 85.54 3,506,102 +0.54(+0.64%)
Sep 28, 2017 84.59 85.58 84.15 85.00 2,840,987 +0.35(+0.41%)
Sep 27, 2017 84.80 84.65 3,085,205 +0.43(+0.51%)
Sep 26, 2017 84.43 85.13 84.01 84.22 2,346,594 -0.42(-0.50%)
Sep 25, 2017 83.87 84.65 83.80 84.64 4,223,490 +0.73(+0.87%)
Sep 22, 2017 83.34 84.03 82.74 83.91 3,148,723 +0.58(+0.70%)
Sep 21, 2017 82.01 83.70 81.88 83.33 4,426,651 +1.31(+1.60%)
Sep 20, 2017 82.06 82.42 81.39 82.02 2,849,924 +0.29(+0.35%)
Sep 19, 2017 82.64 82.84 81.55 81.73 2,259,159 -0.79(-0.96%)
Sep 18, 2017 82.55 82.67 82.07 82.52 2,200,254 +0.08(+0.10%)
Sep 15, 2017 83.30 83.57 82.18 82.44 5,374,504 -0.63(-0.76%)
Sep 14, 2017 82.33 83.99 82.12 83.07 3,370,406 +0.64(+0.78%)
Sep 13, 2017 81.96 82.58 81.88 82.43 2,454,931 +0.26(+0.32%)
Sep 12, 2017 82.73 81.93 82.17 2,566,321 -0.46(-0.56%)
Sep 11, 2017 82.94 83.35 81.77 82.63 4,389,166 -0.29(-0.35%)
Sep 08, 2017 81.61 83.12 81.54 82.92 3,961,293 +1.38(+1.69%)
Sep 07, 2017 80.62 82.75 80.37 81.54 6,249,330 +1.03(+1.28%)
Sep 06, 2017 80.21 80.67 79.96 80.51 2,689,227 +0.69(+0.86%)
Sep 05, 2017 79.47 80.05 79.05 79.82 3,702,643 -0.26(-0.32%)
Sep 01, 2017 81.54 81.71 79.43 80.08 4,345,104 -1.21(-1.49%)
Aug 31, 2017 80.77 81.35 80.34 81.29 3,939,473 +0.80(+0.99%)
Aug 30, 2017 79.10 80.77 78.75 80.49 5,036,911 +1.94(+2.47%)
Aug 29, 2017 78.54 78.84 78.12 78.55 2,154,254 -0.29(-0.37%)
Aug 28, 2017 79.10 79.43 78.63 78.84 1,922,895 +0.05(+0.06%)
Aug 25, 2017 78.96 79.53 78.74 78.79 2,171,482 -0.07(-0.09%)
Aug 24, 2017 78.33 79.24 78.26 78.86 4,188,366 +0.71(+0.91%)
Aug 23, 2017 78.20 78.52 78.05 78.15 1,801,475 -0.11(-0.14%)
Aug 22, 2017 77.53 78.65 77.53 78.26 2,131,886 +0.88(+1.14%)
Aug 21, 2017 77.12 77.64 76.89 77.38 3,638,065 +0.31(+0.40%)
Aug 18, 2017 77.70 77.70 76.94 77.07 4,061,282 -0.73(-0.94%)
Aug 17, 2017 80.40 80.57 77.70 77.80 7,318,204 -2.89(-3.58%)
Aug 16, 2017 82.14 82.20 80.02 80.69 3,970,525 -1.02(-1.25%)
Aug 15, 2017 81.50 82.34 81.50 81.71 1,949,478 +0.22(+0.27%)
Aug 14, 2017 81.34 81.68 81.18 81.49 1,879,619 +0.34(+0.42%)
Aug 11, 2017 81.80 81.97 81.12 81.15 2,446,392 -0.90(-1.10%)
Aug 10, 2017 82.54 82.54 81.66 82.05 3,367,345 -0.52(-0.63%)
Aug 09, 2017 82.13 82.74 81.97 82.57 2,392,098 +0.60(+0.73%)
Aug 08, 2017 81.87 82.72 81.63 81.97 3,292,993 -0.10(-0.12%)
Aug 07, 2017 82.31 82.40 81.72 82.07 2,769,347 -0.24(-0.29%)
Aug 04, 2017 81.90 82.32 81.76 82.31 2,802,610 +0.38(+0.46%)
Aug 03, 2017 81.58 82.28 81.50 81.93 3,688,344 +0.11(+0.13%)
Aug 02, 2017 82.06 82.17 81.07 81.82 4,574,837 -0.55(-0.67%)
Aug 01, 2017 82.86 83.15 82.12 82.37 3,438,650 -0.29(-0.35%)
Jul 31, 2017 83.34 83.75 82.63 82.66 4,082,999 -0.44(-0.53%)
Jul 28, 2017 82.87 83.22 82.50 83.10 3,820,069 +0.08(+0.10%)
Jul 27, 2017 81.76 83.05 81.46 83.02 5,577,384 +1.18(+1.44%)
Jul 26, 2017 81.57 81.88 81.04 81.84 7,030,476 -0.35(-0.43%)
Jul 25, 2017 83.74 84.40 80.77 82.19 13,319,656 -2.55(-3.01%)
Jul 24, 2017 84.66 85.53 84.51 84.74 3,951,914 +0.08(+0.09%)
Jul 21, 2017 84.62 84.96 84.31 84.66 3,064,356 -0.09(-0.11%)
Jul 20, 2017 84.53 85.12 84.41 84.75 2,980,635 +0.52(+0.62%)
Jul 19, 2017 83.52 84.28 83.52 84.23 2,296,393 +0.53(+0.63%)
Jul 18, 2017 83.51 83.72 83.22 83.70 1,704,532 +0.06(+0.07%)
Jul 17, 2017 84.31 84.53 83.42 83.64 1,989,072 -0.71(-0.84%)
Jul 14, 2017 84.11 84.58 83.81 84.35 2,005,749 +0.33(+0.39%)
Jul 13, 2017 83.56 84.23 83.16 84.02 2,944,146 +0.52(+0.62%)
Jul 12, 2017 82.73 84.02 82.61 83.50 3,526,983 +1.15(+1.40%)
Jul 11, 2017 82.39 82.84 81.88 82.35 2,708,880 +0.07(+0.09%)
Jul 10, 2017 82.33 82.57 81.89 82.28 2,269,712 -0.01(-0.01%)
Jul 07, 2017 81.62 82.35 81.43 82.29 1,803,703 +0.69(+0.85%)
Jul 06, 2017 82.32 82.57 81.37 81.60 3,390,996 -1.10(-1.33%)
Jul 05, 2017 82.63 82.76 82.03 82.70 2,263,553 +0.00(+0.00%)
Jul 03, 2017 82.41 82.91 82.32 82.70 1,464,738 +0.40(+0.49%)
Jun 30, 2017 82.97 83.13 82.00 82.30 5,713,901 -0.40(-0.48%)
Jun 29, 2017 83.09 83.22 82.31 82.70 2,366,759 -0.40(-0.48%)
Jun 28, 2017 83.45 83.92 82.90 83.10 3,035,321 +0.06(+0.07%)
Jun 27, 2017 84.18 84.33 83.04 83.04 2,365,826 -1.24(-1.47%)
Jun 26, 2017 84.09 84.45 83.66 84.28 2,952,759 +0.39(+0.46%)
Jun 23, 2017 84.12 84.34 83.71 83.89 3,928,031 -0.42(-0.50%)
Jun 22, 2017 82.84 84.76 82.84 84.31 4,891,552 +1.67(+2.02%)
Jun 21, 2017 83.15 83.42 82.38 82.64 3,781,206 -0.11(-0.13%)
Jun 20, 2017 82.22 83.68 82.22 82.75 3,694,685 +0.41(+0.50%)
Jun 19, 2017 82.02 82.76 81.87 82.34 2,538,037 +0.46(+0.56%)
Jun 16, 2017 82.24 82.56 81.66 81.88 4,903,159 -0.17(-0.21%)
Jun 15, 2017 81.39 82.15 80.96 82.05 3,484,768 +0.45(+0.55%)
Jun 14, 2017 80.90 81.61 80.77 81.60 4,025,557 +0.35(+0.43%)
Jun 13, 2017 81.21 81.29 80.24 81.25 4,492,882 +0.35(+0.43%)
Jun 12, 2017 80.96 81.29 80.61 80.90 2,842,761 -0.14(-0.17%)
Jun 09, 2017 80.10 81.18 79.70 81.04 4,599,396 +0.94(+1.17%)
Jun 08, 2017 80.46 79.34 80.10 4,610,424 +0.71(+0.89%)
Jun 07, 2017 79.16 79.54 79.09 79.39 2,899,905 +0.30(+0.38%)
Jun 06, 2017 79.41 79.46 78.75 79.09 2,687,965 -0.26(-0.33%)
Jun 05, 2017 80.00 80.07 78.98 79.35 2,814,775 -0.78(-0.97%)
Jun 02, 2017 80.47 81.06 79.90 80.13 4,005,715 +0.14(+0.18%)
Jun 01, 2017 79.60 80.23 79.38 79.99 3,093,104 +0.42(+0.53%)
May 31, 2017 78.48 79.91 78.48 79.57 5,163,876 +1.22(+1.56%)
May 30, 2017 77.95 78.67 77.75 78.35 3,244,949 +0.30(+0.38%)
May 26, 2017 78.12 78.35 77.72 78.05 2,238,858 -0.29(-0.37%)
May 25, 2017 78.31 78.46 77.76 78.34 1,737,281 +0.38(+0.49%)
May 24, 2017 77.99 78.28 77.80 77.96 2,254,384 -0.03(-0.04%)
May 23, 2017 77.19 78.36 77.02 77.99 5,884,774 +1.01(+1.31%)
May 22, 2017 77.90 78.01 76.85 76.98 6,936,499 -0.82(-1.05%)
May 19, 2017 78.50 78.71 77.73 77.80 5,091,841 -0.50(-0.64%)
May 18, 2017 78.57 78.94 78.04 78.30 2,928,169 +0.16(+0.20%)
May 17, 2017 78.99 79.03 77.92 78.14 4,485,989 -0.85(-1.08%)
May 16, 2017 80.23 80.30 78.40 78.99 7,170,066 -1.31(-1.63%)
May 15, 2017 80.19 80.49 79.43 80.30 2,559,137 +0.11(+0.14%)
May 12, 2017 80.33 80.61 79.74 80.19 2,935,178 -0.03(-0.04%)
May 11, 2017 80.72 81.00 79.91 80.22 3,920,465 -0.83(-1.02%)
May 10, 2017 80.84 81.11 80.19 81.05 4,018,549 +0.26(+0.32%)
May 09, 2017 80.82 80.94 80.35 80.79 3,988,118 +0.12(+0.15%)
May 08, 2017 82.36 82.37 80.36 80.67 4,712,925 -1.84(-2.23%)
May 05, 2017 83.06 83.11 82.07 82.51 3,135,576 -0.53(-0.64%)
May 04, 2017 81.35 83.10 81.29 83.04 3,567,454 +1.79(+2.20%)
May 03, 2017 81.26 81.56 81.24 81.25 3,373,181 -0.45(-0.55%)
May 02, 2017 81.98 81.98 81.50 81.70 3,626,452 -0.12(-0.15%)
May 01, 2017 82.09 82.22 81.75 81.82 2,397,236 -0.24(-0.29%)
Apr 28, 2017 81.37 82.25 81.20 82.06 3,161,763 +0.73(+0.90%)
Apr 27, 2017 80.97 81.60 80.69 81.33 3,219,208 +0.37(+0.46%)
Apr 26, 2017 81.34 81.71 80.93 80.96 4,421,743 -0.24(-0.30%)
Apr 25, 2017 82.71 82.71 80.50 81.20 9,221,042 -2.22(-2.66%)
Apr 24, 2017 82.82 83.73 82.72 83.42 4,813,468 +1.53(+1.87%)
Apr 21, 2017 81.82 82.24 81.67 81.89 3,204,044 -0.05(-0.06%)
Apr 20, 2017 81.19 82.20 80.75 81.94 3,267,398 +1.05(+1.30%)
Apr 19, 2017 81.12 81.71 79.88 80.89 5,504,475 -0.31(-0.38%)
Apr 18, 2017 81.91 82.10 80.89 81.20 8,210,809 -1.18(-1.43%)
Apr 17, 2017 81.30 82.99 81.11 82.38 12,424,415 -3.50(-4.08%)
Apr 13, 2017 86.03 86.31 85.78 85.88 2,172,543 -0.37(-0.43%)
Apr 12, 2017 85.74 86.34 85.67 86.25 2,545,120 +0.32(+0.37%)
Apr 11, 2017 85.47 86.14 85.32 85.93 2,699,165 +0.46(+0.54%)
Apr 10, 2017 85.46 85.85 85.23 85.47 1,994,875 +0.15(+0.18%)
Apr 07, 2017 85.34 85.66 84.91 85.32 2,808,455 -0.04(-0.05%)
Apr 06, 2017 85.47 85.90 85.12 85.36 2,684,638 -0.27(-0.32%)
Apr 05, 2017 85.92 86.72 85.57 85.63 4,056,330 -0.46(-0.53%)
Apr 04, 2017 84.53 86.39 84.29 86.09 4,624,956 +1.64(+1.94%)
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.