Skip to main content

Eli Lilly (NY: LLY )

786.40 +8.22 (+1.06%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 56.25 56.93 56.14 56.57 2,694,706 +0.66(+1.19%)
Nov 26, 2014 55.67 55.91 55.91 55.91 2,857,348 +0.39(+0.70%)
Nov 25, 2014 55.52 55.82 55.43 55.52 5,274,216 -0.07(-0.12%)
Nov 24, 2014 56.15 56.19 55.52 55.58 5,507,935 -0.36(-0.64%)
Nov 21, 2014 56.01 56.06 55.67 55.94 7,094,939 +0.47(+0.84%)
Nov 20, 2014 55.61 55.71 55.28 55.47 2,971,356 -0.34(-0.61%)
Nov 19, 2014 56.19 56.19 55.57 55.81 3,764,240 -0.47(-0.84%)
Nov 18, 2014 55.80 56.47 55.65 56.29 4,461,833 +0.41(+0.73%)
Nov 17, 2014 55.70 55.93 55.59 55.88 3,984,902 -0.03(-0.06%)
Nov 14, 2014 56.21 56.24 55.74 55.91 2,809,625 -0.29(-0.52%)
Nov 13, 2014 56.21 56.60 55.98 56.21 3,964,956 +0.23(+0.42%)
Nov 12, 2014 55.93 56.34 55.66 55.97 5,418,029 +0.03(+0.06%)
Nov 11, 2014 56.35 56.62 55.90 55.94 6,407,360 -0.41(-0.73%)
Nov 10, 2014 55.09 56.41 54.76 56.35 5,345,233 +1.44(+2.63%)
Nov 07, 2014 55.09 55.18 54.62 54.91 4,605,179 -0.30(-0.54%)
Nov 06, 2014 55.26 55.43 54.95 55.21 3,750,120 -0.02(-0.04%)
Nov 05, 2014 55.58 55.74 55.04 55.23 3,728,366 -0.15(-0.27%)
Nov 04, 2014 55.14 55.43 54.79 55.38 4,921,723 +0.52(+0.95%)
Nov 03, 2014 54.46 54.96 54.44 54.86 4,179,001 +0.17(+0.32%)
Oct 31, 2014 55.49 55.59 54.34 54.69 5,424,085 -0.39(-0.70%)
Oct 30, 2014 53.92 55.21 53.85 55.07 5,014,884 +1.08(+2.00%)
Oct 29, 2014 53.59 54.39 53.41 53.99 7,527,335 +0.54(+1.02%)
Oct 28, 2014 54.41 54.50 52.55 53.45 10,905,314 -1.13(-2.07%)
Oct 27, 2014 54.36 54.93 54.46 54.58 4,984,809 +0.12(+0.23%)
Oct 24, 2014 53.24 54.61 53.10 54.46 5,803,475 +1.40(+2.64%)
Oct 23, 2014 52.99 53.75 52.58 53.05 7,701,238 -0.27(-0.51%)
Oct 22, 2014 53.25 53.84 53.24 53.33 5,217,839 +0.00(+0.00%)
Oct 21, 2014 52.28 53.38 52.28 53.33 4,218,831 +1.30(+2.50%)
Oct 20, 2014 51.64 52.02 51.45 52.02 3,518,259 +0.43(+0.83%)
Oct 17, 2014 51.49 51.78 51.03 51.59 6,464,088 +0.56(+1.10%)
Oct 16, 2014 51.13 51.57 50.54 51.03 6,656,935 -0.80(-1.54%)
Oct 15, 2014 51.04 52.06 49.95 51.83 8,264,973 -0.22(-0.43%)
Oct 14, 2014 52.56 52.72 51.75 52.06 5,376,723 -0.12(-0.22%)
Oct 13, 2014 52.81 53.19 52.13 52.17 4,887,943 -0.72(-1.36%)
Oct 10, 2014 52.78 53.68 52.63 52.89 3,980,075 -0.12(-0.23%)
Oct 09, 2014 53.54 53.85 53.00 53.01 4,405,414 -0.77(-1.44%)
Oct 08, 2014 52.64 53.80 52.27 53.79 4,137,496 +0.84(+1.59%)
Oct 07, 2014 53.70 53.75 52.85 52.95 7,468,416 -1.15(-2.13%)
Oct 06, 2014 54.36 54.39 53.91 54.10 4,160,482 -0.04(-0.08%)
Oct 03, 2014 53.77 54.22 53.69 54.14 4,378,342 +0.69(+1.30%)
Oct 02, 2014 53.66 53.71 53.08 53.45 5,232,102 -0.21(-0.38%)
Oct 01, 2014 54.32 54.32 53.34 53.66 5,156,105 +0.19(+0.35%)
Sep 30, 2014 53.94 54.06 53.45 53.47 6,001,094 -0.40(-0.75%)
Sep 29, 2014 53.64 53.96 53.45 53.87 4,272,949 -0.12(-0.21%)
Sep 26, 2014 54.25 54.25 53.58 53.99 3,548,288 -0.08(-0.15%)
Sep 25, 2014 54.39 54.53 54.00 54.07 3,798,288 -0.50(-0.92%)
Sep 24, 2014 54.68 54.87 54.48 54.57 3,970,583 +0.20(+0.36%)
Sep 23, 2014 54.13 54.51 54.00 54.37 3,304,243 -0.11(-0.20%)
Sep 22, 2014 54.68 54.72 54.21 54.48 4,833,033 -0.37(-0.68%)
Sep 19, 2014 55.23 55.35 54.74 54.85 7,900,190 -0.05(-0.09%)
Sep 18, 2014 54.48 54.96 54.45 54.90 5,248,233 +0.56(+1.03%)
Sep 17, 2014 54.22 54.56 54.13 54.34 6,187,887 +0.09(+0.17%)
Sep 16, 2014 53.80 54.34 53.51 54.25 3,482,332 +0.50(+0.94%)
Sep 15, 2014 53.71 53.79 53.42 53.75 3,305,569 -0.07(-0.12%)
Sep 12, 2014 53.80 54.03 53.59 53.81 6,540,483 +0.07(+0.14%)
Sep 11, 2014 53.30 53.75 53.23 53.74 4,341,064 +0.33(+0.62%)
Sep 10, 2014 53.46 53.56 53.04 53.41 4,731,775 +0.28(+0.53%)
Sep 09, 2014 53.37 53.45 52.85 53.13 5,756,293 -0.46(-0.86%)
Sep 08, 2014 53.28 53.79 53.25 53.59 5,172,017 +0.23(+0.43%)
Sep 05, 2014 52.86 53.38 52.77 53.36 6,619,092 +0.41(+0.78%)
Sep 04, 2014 52.86 53.07 52.79 52.95 7,025,392 +0.06(+0.11%)
Sep 03, 2014 52.50 52.90 52.56 52.89 5,702,173 +0.39(+0.74%)
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.