Eli Lilly (NY: LLY )

194.75 USD -0.01 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 74.25 77.28 74.00 77.03 6,964,087 +2.33(+3.12%)
Jan 30, 2017 75.09 75.18 74.25 74.70 5,909,555 -0.68(-0.90%)
Jan 27, 2017 74.92 75.40 74.50 75.38 3,132,793 +0.80(+1.07%)
Jan 26, 2017 74.98 75.35 74.54 74.58 3,743,972 -0.27(-0.36%)
Jan 25, 2017 75.07 75.60 74.27 74.85 4,825,369 +0.00(+0.00%)
Jan 24, 2017 76.20 76.43 74.18 74.85 6,588,029 -1.47(-1.93%)
Jan 23, 2017 76.24 76.88 76.16 76.32 5,054,871 -0.49(-0.64%)
Jan 20, 2017 77.02 77.41 76.47 76.81 4,371,196 -0.03(-0.04%)
Jan 19, 2017 77.47 77.62 76.76 76.84 4,438,986 -0.69(-0.89%)
Jan 18, 2017 77.32 77.71 76.88 77.53 3,360,339 +0.68(+0.88%)
Jan 17, 2017 77.06 77.06 75.87 76.85 4,913,272 -0.55(-0.71%)
Jan 13, 2017 77.40 77.40 77.40 0 +0.25(+0.32%)
Jan 12, 2017 74.85 77.50 74.76 77.15 11,901,124 +1.89(+2.51%)
Jan 11, 2017 76.51 76.92 74.00 75.26 7,701,738 -1.01(-1.32%)
Jan 10, 2017 76.44 76.56 75.81 76.27 3,559,403 +0.00(+0.00%)
Jan 09, 2017 75.67 76.62 75.51 76.27 3,204,202 +0.60(+0.79%)
Jan 06, 2017 75.46 76.07 75.03 75.67 2,296,679 +0.08(+0.11%)
Jan 05, 2017 74.93 77.87 74.43 75.59 3,310,765 +0.87(+1.16%)
Jan 04, 2017 74.95 75.00 74.38 74.72 3,021,617 +0.12(+0.16%)
Jan 03, 2017 73.94 74.67 73.54 74.60 3,623,461 +1.05(+1.43%)
Dec 30, 2016 73.55 73.55 73.55 0 -0.01(-0.01%)
Dec 29, 2016 73.39 73.87 73.24 73.56 3,031,926 +0.50(+0.68%)
Dec 28, 2016 73.66 73.78 72.97 73.06 3,256,811 -0.75(-1.02%)
Dec 27, 2016 74.06 74.46 73.68 73.81 2,786,711 +0.02(+0.03%)
Dec 23, 2016 73.79 73.79 73.79 0 +0.53(+0.72%)
Dec 22, 2016 73.16 73.48 72.68 73.26 4,827,505 +0.01(+0.01%)
Dec 21, 2016 73.33 73.89 73.10 73.25 5,054,141 -0.13(-0.18%)
Dec 20, 2016 73.65 74.10 73.00 73.38 6,001,496 -0.04(-0.05%)
Dec 19, 2016 73.48 74.49 73.29 73.42 6,102,447 +0.11(+0.15%)
Dec 16, 2016 72.86 73.70 71.76 73.31 17,584,655 +1.94(+2.72%)
Dec 15, 2016 70.37 71.59 69.66 71.37 14,321,366 +3.70(+5.47%)
Dec 14, 2016 68.42 68.92 67.54 67.67 6,140,199 -0.97(-1.41%)
Dec 13, 2016 67.99 68.89 67.99 68.64 5,941,572 +1.03(+1.52%)
Dec 12, 2016 67.98 68.54 67.42 67.61 5,273,134 -0.24(-0.35%)
Dec 09, 2016 67.38 68.17 67.22 67.85 4,350,764 +0.66(+0.98%)
Dec 08, 2016 67.05 67.27 66.39 67.19 4,811,270 -0.19(-0.28%)
Dec 07, 2016 67.25 67.38 66.56 67.38 5,835,762 -0.42(-0.62%)
Dec 06, 2016 67.20 67.93 67.13 67.80 4,616,682 +0.54(+0.80%)
Dec 05, 2016 68.16 68.31 66.74 67.26 7,285,932 -0.45(-0.66%)
Dec 02, 2016 66.30 68.39 65.96 67.71 12,272,207 +1.74(+2.64%)
Dec 01, 2016 67.29 67.30 65.66 65.97 7,166,268 -1.15(-1.71%)
Nov 30, 2016 67.30 67.82 66.81 67.12 9,085,283 -0.03(-0.04%)
Nov 29, 2016 67.57 67.59 66.48 67.15 8,930,019 -0.05(-0.07%)
Nov 28, 2016 68.43 68.43 67.10 67.20 12,499,848 -1.92(-2.78%)
Nov 25, 2016 68.53 69.14 67.78 69.12 8,620,682 +1.12(+1.65%)
Nov 23, 2016 68.00 68.00 68.00 0 -7.99(-10.51%)
Nov 22, 2016 77.81 77.81 75.50 75.99 5,208,707 -0.65(-0.85%)
Nov 21, 2016 76.80 77.04 76.10 76.64 4,060,174 -0.03(-0.04%)
Nov 18, 2016 77.58 77.92 76.52 76.67 4,571,592 -1.04(-1.34%)
Nov 17, 2016 77.00 77.81 76.73 77.71 4,519,168 +0.77(+1.00%)
Nov 16, 2016 77.52 77.52 76.82 76.94 1,922,331 -0.38(-0.49%)
Nov 15, 2016 77.43 77.54 76.18 77.32 3,097,568 +0.30(+0.39%)
Nov 14, 2016 78.01 78.24 76.69 77.02 3,218,026 -0.65(-0.84%)
Nov 11, 2016 77.97 78.09 76.79 77.67 3,072,650 -0.67(-0.86%)
Nov 10, 2016 78.96 79.49 78.00 78.34 6,904,770 -0.05(-0.06%)
Nov 09, 2016 77.15 79.30 77.05 78.39 7,332,730 +4.37(+5.90%)
Nov 08, 2016 73.57 74.47 73.36 74.02 2,685,497 +0.14(+0.19%)
Nov 07, 2016 73.22 73.93 73.05 73.88 4,964,475 +1.39(+1.92%)
Nov 04, 2016 72.12 73.03 71.67 72.49 3,617,209 +0.38(+0.53%)
Nov 03, 2016 72.81 73.28 71.88 72.11 4,843,213 -0.54(-0.74%)
Nov 02, 2016 73.15 73.49 72.64 72.65 4,433,872 -0.33(-0.45%)
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.