Skip to main content

Eli Lilly (NY: LLY )

781.72 +19.04 (+2.50%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 58.41 58.87 58.37 58.59 4,015,956 +0.12(+0.20%)
Feb 26, 2015 58.59 58.71 58.06 58.47 5,436,241 -0.28(-0.47%)
Feb 25, 2015 59.17 59.17 58.49 58.75 3,628,537 -0.45(-0.76%)
Feb 24, 2015 59.28 59.70 58.87 59.20 3,782,616 -0.16(-0.27%)
Feb 23, 2015 59.96 60.05 59.04 59.36 4,046,263 -0.66(-1.10%)
Feb 20, 2015 59.26 60.09 58.67 60.02 4,145,948 +0.63(+1.07%)
Feb 19, 2015 59.14 59.53 59.09 59.38 2,798,901 +0.09(+0.15%)
Feb 18, 2015 59.63 59.66 58.62 59.29 4,551,071 -0.46(-0.77%)
Feb 17, 2015 58.79 59.81 58.70 59.75 4,756,567 +0.84(+1.42%)
Feb 13, 2015 59.02 58.92 58.92 58.92 3,223,917 +0.02(+0.04%)
Feb 12, 2015 58.61 58.91 58.31 58.89 4,052,159 +0.48(+0.83%)
Feb 11, 2015 58.45 58.97 58.20 58.41 4,138,541 -0.04(-0.07%)
Feb 10, 2015 58.13 58.50 57.94 58.45 8,307,956 +0.74(+1.28%)
Feb 09, 2015 58.03 58.25 57.52 57.71 4,544,733 -0.62(-1.07%)
Feb 06, 2015 59.00 59.19 58.23 58.33 3,915,306 -0.87(-1.47%)
Feb 05, 2015 58.61 59.34 58.60 59.20 4,634,634 +0.99(+1.69%)
Feb 04, 2015 58.22 58.44 57.84 58.22 6,484,974 -0.56(-0.95%)
Feb 03, 2015 59.35 59.39 57.91 58.77 8,215,951 -0.66(-1.12%)
Feb 02, 2015 59.58 59.69 58.22 59.44 7,532,455 -0.26(-0.43%)
Jan 30, 2015 60.54 60.91 59.34 59.69 8,105,729 -0.09(-0.15%)
Jan 29, 2015 58.84 59.82 58.44 59.78 5,327,323 +0.95(+1.61%)
Jan 28, 2015 59.78 60.01 58.66 58.84 3,745,492 -0.63(-1.06%)
Jan 27, 2015 59.49 59.81 59.24 59.47 4,416,639 -0.31(-0.53%)
Jan 26, 2015 59.58 59.83 58.91 59.78 4,181,433 -0.02(-0.03%)
Jan 23, 2015 60.07 60.41 59.73 59.80 3,501,843 -0.27(-0.46%)
Jan 22, 2015 60.26 60.26 59.39 60.07 5,527,225 +0.18(+0.30%)
Jan 21, 2015 59.38 60.11 58.95 59.89 6,141,924 +0.17(+0.29%)
Jan 20, 2015 58.76 59.77 58.76 59.72 7,428,518 +1.12(+1.91%)
Jan 16, 2015 57.69 58.76 57.57 58.60 5,142,364 +0.78(+1.35%)
Jan 15, 2015 57.84 59.09 57.81 57.82 4,804,317 -0.02(-0.03%)
Jan 14, 2015 57.01 57.93 56.96 57.84 4,072,205 +0.32(+0.55%)
Jan 13, 2015 58.09 58.70 57.05 57.52 4,058,571 -0.03(-0.06%)
Jan 12, 2015 58.22 58.54 57.44 57.55 6,993,054 -0.42(-0.73%)
Jan 09, 2015 58.06 58.13 57.21 57.98 9,820,443 -0.78(-1.33%)
Jan 08, 2015 58.03 59.27 57.75 58.76 9,012,394 +1.36(+2.37%)
Jan 07, 2015 58.06 58.47 56.75 57.40 10,907,551 -0.41(-0.70%)
Jan 06, 2015 57.97 58.79 57.37 57.80 6,184,654 +0.29(+0.50%)
Jan 05, 2015 57.81 58.11 57.33 57.51 5,807,821 -0.57(-0.98%)
Jan 02, 2015 57.84 58.71 57.80 58.08 3,794,863 +0.89(+1.55%)
Dec 31, 2014 57.98 57.20 57.20 57.20 3,004,621 -0.54(-0.93%)
Dec 30, 2014 57.93 58.17 57.57 57.74 3,288,176 -0.38(-0.66%)
Dec 29, 2014 57.97 58.36 57.94 58.12 2,098,311 -0.24(-0.41%)
Dec 26, 2014 58.27 58.85 58.25 58.36 1,734,769 +0.19(+0.33%)
Dec 24, 2014 58.07 58.17 58.17 58.17 1,817,729 +0.35(+0.60%)
Dec 23, 2014 59.42 59.47 57.21 57.82 5,760,952 -1.39(-2.35%)
Dec 22, 2014 60.02 59.35 58.24 59.21 5,569,810 -0.81(-1.35%)
Dec 19, 2014 59.89 60.24 59.14 60.02 10,024,973 -0.04(-0.07%)
Dec 18, 2014 59.03 60.09 58.79 60.07 7,079,522 +1.80(+3.09%)
Dec 17, 2014 57.67 58.61 57.40 58.27 6,653,364 +0.85(+1.47%)
Dec 16, 2014 57.53 59.15 57.23 57.42 5,942,108 -0.34(-0.59%)
Dec 15, 2014 57.77 58.63 57.55 57.76 6,898,017 +0.10(+0.17%)
Dec 12, 2014 59.24 59.40 57.59 57.66 9,461,834 -1.71(-2.88%)
Dec 11, 2014 61.04 62.26 59.31 59.37 13,148,376 +0.46(+0.79%)
Dec 10, 2014 59.61 59.86 58.86 58.90 4,966,534 -0.96(-1.61%)
Dec 09, 2014 59.84 59.91 59.30 59.87 4,548,835 -0.51(-0.85%)
Dec 08, 2014 59.67 60.41 59.54 60.38 5,928,511 +0.81(+1.36%)
Dec 05, 2014 59.77 59.87 59.43 59.57 6,980,853 -0.44(-0.73%)
Dec 04, 2014 58.85 60.05 58.73 60.01 7,863,326 +1.04(+1.76%)
Dec 03, 2014 58.27 59.00 58.03 58.97 7,747,736 +0.62(+1.07%)
Dec 02, 2014 56.90 58.67 56.87 58.35 10,148,222 +1.55(+2.73%)
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.