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 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%)
Nov 01, 2016 73.81 73.98 71.85 72.98 8,190,524 -0.86(-1.16%)
Oct 31, 2016 74.63 74.74 73.80 73.84 3,562,142 -0.69(-0.93%)
Oct 28, 2016 75.62 75.68 73.86 74.53 5,651,541 -1.63(-2.14%)
Oct 27, 2016 77.36 77.42 76.13 76.16 3,789,861 -0.60(-0.78%)
Oct 26, 2016 77.42 77.65 76.37 76.76 2,988,727 -0.99(-1.27%)
Oct 25, 2016 76.88 78.28 75.50 77.75 8,496,226 +0.18(+0.23%)
Oct 24, 2016 78.49 78.69 77.44 77.57 4,362,048 -0.68(-0.87%)
Oct 21, 2016 78.54 78.78 78.08 78.25 3,214,971 -0.49(-0.62%)
Oct 20, 2016 78.73 79.11 78.39 78.74 2,661,919 +0.18(+0.23%)
Oct 19, 2016 78.96 79.33 78.53 78.56 2,988,801 -0.21(-0.27%)
Oct 18, 2016 79.09 79.14 78.50 78.77 3,218,290 +0.24(+0.31%)
Oct 17, 2016 79.53 79.53 78.01 78.53 3,884,657 -0.74(-0.93%)
Oct 14, 2016 80.17 80.32 79.21 79.27 3,143,876 -0.73(-0.91%)
Oct 13, 2016 79.93 80.49 79.60 80.00 3,565,014 -0.51(-0.63%)
Oct 12, 2016 81.81 82.22 80.46 80.51 3,629,801 -1.30(-1.59%)
Oct 11, 2016 82.60 82.85 81.25 81.81 4,218,223 -1.25(-1.50%)
Oct 10, 2016 82.13 83.24 82.10 83.06 4,608,430 +0.97(+1.18%)
Oct 07, 2016 81.57 82.31 81.30 82.09 4,241,408 +0.62(+0.76%)
Oct 06, 2016 81.25 81.78 80.73 81.47 2,994,223 -0.28(-0.34%)
Oct 05, 2016 81.35 82.09 81.23 81.75 3,560,429 +0.64(+0.79%)
Oct 04, 2016 81.06 81.41 80.68 81.11 3,184,071 +0.11(+0.14%)
Oct 03, 2016 80.00 81.07 79.69 81.00 3,983,503 +0.74(+0.92%)
Sep 30, 2016 80.10 80.65 80.03 80.26 3,611,756 +0.52(+0.65%)
Sep 29, 2016 80.35 80.47 79.23 79.74 3,267,691 -0.97(-1.20%)
Sep 28, 2016 80.84 81.17 80.02 80.71 2,467,328 -0.17(-0.21%)
Sep 27, 2016 80.62 80.93 79.61 80.88 6,888,729 +1.36(+1.71%)
Sep 26, 2016 81.00 81.15 79.50 79.52 4,332,389 -1.64(-2.02%)
Sep 23, 2016 80.97 81.46 80.77 81.16 2,197,653 -0.13(-0.16%)
Sep 22, 2016 81.05 81.46 80.73 81.29 2,639,754 +0.42(+0.52%)
Sep 21, 2016 79.80 81.00 79.68 80.87 3,147,586 +0.99(+1.24%)
Sep 20, 2016 79.63 80.35 79.29 79.88 3,629,703 +0.72(+0.91%)
Sep 19, 2016 78.79 79.37 78.49 79.16 3,321,540 +0.36(+0.46%)
Sep 16, 2016 78.70 78.91 78.17 78.80 4,255,102 -0.02(-0.03%)
Sep 15, 2016 78.12 79.06 77.77 78.82 2,653,694 +0.53(+0.68%)
Sep 14, 2016 78.67 79.24 78.02 78.29 2,660,924 -0.19(-0.24%)
Sep 13, 2016 78.87 78.87 77.99 78.48 3,148,995 -0.60(-0.76%)
Sep 12, 2016 77.99 79.29 77.81 79.08 3,288,879 +0.84(+1.07%)
Sep 09, 2016 79.62 79.62 78.20 78.24 4,152,468 -1.65(-2.07%)
Sep 08, 2016 80.03 80.17 79.41 79.89 4,405,396 +1.30(+1.65%)
Sep 07, 2016 78.49 78.89 78.26 78.59 2,972,177 +0.08(+0.10%)
Sep 06, 2016 77.12 78.70 77.12 78.51 5,528,599 +1.66(+2.16%)
Sep 02, 2016 77.52 76.85 76.85 76.85 3,943,400 -0.38(-0.49%)
Sep 01, 2016 77.75 78.00 76.80 77.23 3,544,701 -0.52(-0.67%)
Aug 31, 2016 77.89 78.09 77.53 77.75 2,182,644 -0.02(-0.03%)
Aug 30, 2016 78.60 78.60 77.63 77.77 2,026,249 -0.83(-1.06%)
Aug 29, 2016 78.33 78.74 78.05 78.60 2,203,303 +0.36(+0.46%)
Aug 26, 2016 78.05 78.82 77.84 78.24 2,602,317 +0.23(+0.29%)
Aug 25, 2016 78.44 79.17 77.80 78.01 2,800,533 -0.43(-0.55%)
Aug 24, 2016 79.70 79.99 78.18 78.44 3,422,979 -1.13(-1.42%)
Aug 23, 2016 79.68 79.97 79.44 79.57 3,407,537 +0.28(+0.35%)
Aug 22, 2016 79.32 79.90 79.02 79.29 3,157,037 +0.23(+0.29%)
Aug 19, 2016 79.55 79.79 78.78 79.06 3,746,012 -0.72(-0.90%)
Aug 18, 2016 80.10 80.38 79.49 79.78 3,037,728 -0.33(-0.41%)
Aug 17, 2016 80.16 80.35 79.58 80.11 2,519,548 +0.27(+0.34%)
Aug 16, 2016 80.25 80.40 79.84 79.84 2,158,733 -0.42(-0.52%)
Aug 15, 2016 80.33 80.62 80.07 80.26 2,780,381 +0.04(+0.05%)
Aug 12, 2016 80.19 80.72 79.90 80.22 2,525,029 -0.34(-0.42%)
Aug 11, 2016 79.98 80.67 79.98 80.56 2,407,996 +0.01(+0.01%)
Aug 10, 2016 80.12 81.16 79.67 80.55 4,956,646 -0.95(-1.17%)
Aug 09, 2016 81.75 82.14 80.70 81.50 2,243,034 -0.10(-0.12%)
Aug 08, 2016 81.44 81.85 80.46 81.60 4,227,300 +0.04(+0.05%)
Aug 05, 2016 82.42 82.52 81.04 81.56 5,886,901 -0.86(-1.04%)
Aug 04, 2016 83.02 83.02 82.37 82.42 2,093,793 -0.30(-0.36%)
Aug 03, 2016 83.42 83.42 82.36 82.72 2,940,868 -0.60(-0.72%)
Aug 02, 2016 83.14 83.70 82.57 83.32 3,340,125 +0.14(+0.17%)
Aug 01, 2016 83.02 83.79 82.94 83.18 3,131,148 +0.29(+0.35%)
Jul 29, 2016 83.07 83.45 82.64 82.89 3,016,150 -0.04(-0.05%)
Jul 28, 2016 83.25 83.39 81.95 82.93 4,861,923 -0.47(-0.56%)
Jul 27, 2016 82.25 83.59 82.15 83.40 4,057,228 +1.31(+1.60%)
Jul 26, 2016 82.75 83.35 81.63 82.09 5,134,839 +0.11(+0.13%)
Jul 25, 2016 81.59 82.00 81.00 81.98 4,179,949 +0.39(+0.48%)
Jul 22, 2016 80.40 81.71 80.28 81.59 4,316,534 +1.19(+1.48%)
Jul 21, 2016 80.20 80.60 80.02 80.40 2,713,999 +0.12(+0.15%)
Jul 20, 2016 80.27 80.52 79.99 80.28 2,811,087 +0.31(+0.39%)
Jul 19, 2016 79.85 80.25 79.58 79.97 3,303,716 +0.02(+0.03%)
Jul 18, 2016 80.37 80.59 79.86 79.95 3,087,620 -0.27(-0.34%)
Jul 15, 2016 80.98 81.00 79.94 80.22 4,529,123 -0.37(-0.46%)
Jul 14, 2016 79.50 80.69 79.40 80.59 3,823,780 +1.23(+1.55%)
Jul 13, 2016 79.91 80.03 79.33 79.36 2,917,240 -0.31(-0.39%)
Jul 12, 2016 79.63 79.84 78.97 79.67 4,429,916 +0.53(+0.67%)
Jul 11, 2016 79.54 79.77 78.95 79.14 3,461,430 -0.52(-0.65%)
Jul 08, 2016 79.32 79.90 79.32 79.66 3,134,921 +0.34(+0.43%)
Jul 07, 2016 79.83 80.05 78.64 79.32 3,587,328 -0.70(-0.87%)
Jul 06, 2016 79.32 80.40 79.10 80.02 4,669,765 +0.38(+0.48%)
Jul 05, 2016 78.81 79.90 78.75 79.64 3,286,572 +0.69(+0.87%)
Jul 01, 2016 78.89 78.95 78.95 78.95 2,909,600 +0.20(+0.25%)
Jun 30, 2016 78.20 78.81 77.46 78.75 4,017,154 +0.60(+0.77%)
Jun 29, 2016 75.88 78.24 75.87 78.15 7,123,512 +3.00(+3.99%)
Jun 28, 2016 75.13 76.25 73.75 75.15 8,011,510 +0.26(+0.35%)
Jun 27, 2016 74.06 75.07 73.20 74.89 7,658,173 +0.56(+0.75%)
Jun 24, 2016 72.45 75.12 71.87 74.33 10,471,256 +0.39(+0.53%)
Jun 23, 2016 73.59 73.94 73.20 73.94 2,989,745 +0.87(+1.19%)
Jun 22, 2016 72.50 73.91 72.50 73.07 4,410,906 +0.50(+0.69%)
Jun 21, 2016 73.70 73.80 72.53 72.57 6,000,030 -0.71(-0.97%)
Jun 20, 2016 74.45 74.70 73.22 73.28 3,640,098 -0.58(-0.79%)
Jun 17, 2016 74.65 75.08 73.47 73.86 6,604,924 -0.39(-0.53%)
Jun 16, 2016 73.47 74.47 72.95 74.25 4,788,882 +0.54(+0.73%)
Jun 15, 2016 74.73 74.89 73.61 73.71 3,408,917 -0.61(-0.82%)
Jun 14, 2016 73.54 74.37 73.06 74.32 3,691,826 +0.46(+0.62%)
Jun 13, 2016 74.08 74.97 73.67 73.86 3,767,039 -0.09(-0.12%)
Jun 10, 2016 74.09 74.19 73.17 73.95 4,124,192 -0.48(-0.64%)
Jun 09, 2016 74.77 75.54 74.24 74.43 2,760,462 -0.48(-0.64%)
Jun 08, 2016 74.66 75.09 74.40 74.91 3,194,883 +0.21(+0.28%)
Jun 07, 2016 74.62 75.05 74.51 74.70 2,902,857 -0.14(-0.19%)
Jun 06, 2016 75.11 75.50 74.20 74.84 3,253,932 -0.28(-0.37%)
Jun 03, 2016 75.50 75.60 74.25 75.12 5,318,973 -0.34(-0.45%)
Jun 02, 2016 75.22 75.68 74.90 75.46 3,231,683 +0.52(+0.69%)
Jun 01, 2016 74.90 75.44 74.68 74.94 2,450,242 -0.09(-0.12%)
May 31, 2016 75.01 75.63 74.71 75.03 4,438,763 +0.04(+0.05%)
May 27, 2016 75.52 74.99 74.99 74.99 3,247,500 -0.53(-0.70%)
May 26, 2016 74.60 75.60 74.27 75.52 2,654,566 +0.98(+1.31%)
May 25, 2016 75.49 75.50 74.45 74.54 4,621,719 -0.45(-0.60%)
May 24, 2016 74.55 75.20 74.36 74.99 3,712,042 +0.91(+1.23%)
May 23, 2016 75.00 75.14 73.92 74.08 4,441,221 -0.73(-0.98%)
May 20, 2016 74.79 75.54 74.68 74.81 4,689,174 +0.50(+0.67%)
May 19, 2016 75.12 75.23 73.74 74.31 4,848,834 -2.02(-2.65%)
May 18, 2016 76.40 76.85 75.61 76.33 4,664,873 -0.06(-0.08%)
May 17, 2016 78.21 78.71 75.52 76.39 7,153,323 -1.90(-2.43%)
May 16, 2016 75.98 78.47 75.98 78.29 4,580,071 +1.96(+2.57%)
May 13, 2016 75.82 77.05 75.57 76.33 3,629,660 +0.37(+0.49%)
May 12, 2016 76.72 76.94 75.36 75.96 4,081,858 -0.35(-0.46%)
May 11, 2016 75.97 77.06 75.84 76.31 3,716,280 -0.57(-0.74%)
May 10, 2016 76.29 77.13 76.05 76.88 4,366,043 +1.29(+1.71%)
May 09, 2016 74.78 75.90 74.76 75.59 2,963,185 +0.99(+1.33%)
May 06, 2016 74.71 74.95 73.34 74.60 4,196,917 -0.67(-0.89%)
May 05, 2016 74.72 75.39 74.55 75.27 3,446,378 +0.40(+0.53%)
May 04, 2016 75.17 75.62 74.63 74.87 4,176,841 -1.38(-1.81%)
May 03, 2016 76.34 76.65 75.59 76.25 3,270,704 -0.50(-0.65%)
May 02, 2016 75.95 77.08 75.81 76.75 3,572,098 +1.22(+1.62%)
Apr 29, 2016 76.51 76.51 75.10 75.53 3,386,635 -0.93(-1.22%)
Apr 28, 2016 76.12 76.66 75.67 76.46 4,382,989 -0.05(-0.07%)
Apr 27, 2016 76.52 77.16 75.82 76.51 3,690,869 +0.24(+0.31%)
Apr 26, 2016 76.62 78.30 76.09 76.27 5,347,814 -1.67(-2.14%)
Apr 25, 2016 77.46 78.00 77.15 77.94 3,766,605 +0.11(+0.14%)
Apr 22, 2016 77.10 77.94 76.93 77.83 2,697,164 +0.46(+0.59%)
Apr 21, 2016 77.17 78.10 76.91 77.37 3,286,496 +0.29(+0.38%)
Apr 20, 2016 77.28 77.77 76.57 77.08 4,049,334 -0.17(-0.22%)
Apr 19, 2016 77.58 78.50 76.64 77.25 3,819,609 +0.03(+0.04%)
Apr 18, 2016 75.58 77.26 75.19 77.22 4,089,228 +1.69(+2.24%)
Apr 15, 2016 75.62 76.25 75.09 75.53 3,007,480 -0.10(-0.13%)
Apr 14, 2016 75.30 75.83 74.79 75.63 3,022,081 +0.47(+0.63%)
Apr 13, 2016 74.73 75.24 74.08 75.16 2,341,545 +0.59(+0.79%)
Apr 12, 2016 73.78 75.29 73.53 74.57 2,849,823 +0.62(+0.84%)
Apr 11, 2016 74.48 74.74 73.79 73.95 3,351,100 -0.44(-0.59%)
Apr 08, 2016 75.28 75.28 73.86 74.39 3,225,341 -0.20(-0.27%)
Apr 07, 2016 74.51 75.16 73.85 74.59 3,724,102 -0.17(-0.23%)
Apr 06, 2016 72.80 75.06 72.80 74.76 5,669,094 +1.72(+2.35%)
Apr 05, 2016 72.78 73.65 72.48 73.04 3,591,779 -0.14(-0.19%)
Apr 04, 2016 73.56 73.79 72.89 73.18 2,796,315 -0.24(-0.33%)
Apr 01, 2016 71.60 73.70 71.53 73.42 4,083,598 +1.41(+1.96%)
Mar 31, 2016 71.77 72.33 71.10 72.01 3,680,000 +0.23(+0.32%)
Mar 30, 2016 71.98 72.33 71.07 71.78 3,081,028 +0.08(+0.11%)
Mar 29, 2016 70.74 71.94 70.66 71.70 3,814,778 +1.08(+1.53%)
Mar 28, 2016 71.35 71.46 70.38 70.62 2,661,901 -0.50(-0.70%)
Mar 24, 2016 70.65 71.12 71.12 71.12 2,892,900 -0.05(-0.07%)
Mar 23, 2016 72.17 72.23 70.91 71.17 3,884,445 -0.75(-1.04%)
Mar 22, 2016 70.21 72.24 70.16 71.92 7,655,351 +1.67(+2.38%)
Mar 21, 2016 70.80 71.05 69.84 70.25 5,900,051 -0.70(-0.99%)
Mar 18, 2016 69.20 71.05 69.06 70.95 10,131,744 +1.89(+2.74%)
Mar 17, 2016 72.23 72.35 67.88 69.06 15,421,257 -3.42(-4.72%)
Mar 16, 2016 71.29 72.90 71.17 72.48 5,287,101 +1.24(+1.74%)
Mar 15, 2016 71.65 72.00 69.60 71.24 13,748,156 -2.67(-3.61%)
Mar 14, 2016 74.26 74.60 73.79 73.91 3,201,814 -0.74(-0.99%)
Mar 11, 2016 73.47 74.95 73.19 74.65 3,527,202 +1.63(+2.23%)
Mar 10, 2016 74.00 74.21 72.43 73.02 4,419,264 -0.52(-0.71%)
Mar 09, 2016 73.51 73.94 73.00 73.54 2,372,034 +0.54(+0.74%)
Mar 08, 2016 72.94 74.55 72.89 73.00 3,276,003 -0.40(-0.54%)
Mar 07, 2016 73.17 73.96 72.80 73.40 3,442,968 -0.20(-0.27%)
Mar 04, 2016 73.37 74.06 72.90 73.60 3,481,560 +0.35(+0.48%)
Mar 03, 2016 73.80 73.89 72.58 73.25 4,526,493 -0.77(-1.04%)
Mar 02, 2016 72.73 74.05 72.44 74.02 6,738,839 +1.28(+1.76%)
Mar 01, 2016 72.63 72.81 71.86 72.74 4,541,719 +0.74(+1.03%)
Feb 29, 2016 73.37 73.37 71.98 72.00 5,729,917 -1.60(-2.17%)
Feb 26, 2016 75.42 75.79 73.41 73.60 4,807,828 -1.22(-1.63%)
Feb 25, 2016 74.27 74.89 73.77 74.82 4,307,058 +0.72(+0.97%)
Feb 24, 2016 73.33 74.28 72.64 74.10 3,636,052 +0.63(+0.86%)
Feb 23, 2016 73.10 74.50 73.06 73.47 4,411,185 +0.46(+0.63%)
Feb 22, 2016 72.91 73.64 72.10 73.01 5,672,321 +0.40(+0.55%)
Feb 19, 2016 72.69 73.07 72.20 72.61 6,650,801 -0.86(-1.17%)
Feb 18, 2016 73.42 74.55 73.16 73.47 5,620,449 -1.21(-1.62%)
Feb 17, 2016 74.01 74.92 73.09 74.68 4,000,056 +1.35(+1.84%)
Feb 16, 2016 71.95 73.42 71.93 73.33 4,811,214 +2.06(+2.89%)
Feb 12, 2016 71.57 71.27 71.27 71.27 6,332,600 -0.15(-0.21%)
Feb 11, 2016 72.20 72.63 70.83 71.42 5,425,363 -1.65(-2.26%)
Feb 10, 2016 73.73 74.87 72.98 73.07 4,748,135 -0.67(-0.91%)
Feb 09, 2016 73.43 74.96 72.72 73.74 5,159,999 -0.45(-0.61%)
Feb 08, 2016 73.55 74.58 72.83 74.19 4,348,589 -0.13(-0.17%)
Feb 05, 2016 74.16 75.82 73.55 74.32 6,312,782 +0.04(+0.05%)
Feb 04, 2016 75.95 76.53 73.44 74.28 6,339,210 -1.81(-2.38%)
Feb 03, 2016 76.46 77.55 74.21 76.09 6,966,427 -0.21(-0.28%)
Feb 02, 2016 77.66 78.30 76.09 76.30 4,804,168 -2.10(-2.68%)
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.