Eli Lilly (NY: LLY )

243.06 USD -0.07 (-0.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 69.94 68.99 68.99 68.99 2,491,000 -0.65(-0.93%)
Dec 30, 2014 69.88 70.16 69.44 69.64 2,726,083 -0.46(-0.66%)
Dec 29, 2014 69.92 70.39 69.89 70.10 1,739,618 -0.29(-0.41%)
Dec 26, 2014 70.29 70.99 70.26 70.39 1,438,221 +0.23(+0.33%)
Dec 24, 2014 70.04 70.16 70.16 70.16 1,507,000 +0.42(+0.60%)
Dec 23, 2014 71.67 71.73 69.01 69.74 4,776,153 -1.68(-2.35%)
Dec 22, 2014 72.40 71.59 70.25 71.42 4,617,686 -0.98(-1.35%)
Dec 19, 2014 72.24 72.66 71.33 72.40 8,311,266 -0.05(-0.07%)
Dec 18, 2014 71.20 72.48 70.91 72.45 5,869,322 +2.17(+3.09%)
Dec 17, 2014 69.56 70.70 69.23 70.28 5,516,013 +1.02(+1.47%)
Dec 16, 2014 69.39 71.35 69.03 69.26 4,926,342 -0.41(-0.59%)
Dec 15, 2014 69.68 70.72 69.42 69.67 5,718,844 +0.12(+0.17%)
Dec 12, 2014 71.46 71.65 69.47 69.55 7,844,392 -2.06(-2.88%)
Dec 11, 2014 73.63 75.10 71.54 71.61 10,900,743 +0.56(+0.79%)
Dec 10, 2014 71.90 72.20 71.00 71.05 4,117,536 -1.16(-1.61%)
Dec 09, 2014 72.18 72.26 71.53 72.21 3,771,240 -0.62(-0.85%)
Dec 08, 2014 71.97 72.86 71.82 72.83 4,915,069 +0.98(+1.36%)
Dec 05, 2014 72.09 72.21 71.68 71.85 5,787,520 -0.53(-0.73%)
Dec 04, 2014 70.98 72.43 70.84 72.38 6,519,139 +1.25(+1.76%)
Dec 03, 2014 70.28 71.16 70.00 71.13 6,423,309 +0.75(+1.07%)
Dec 02, 2014 68.63 70.77 68.59 70.38 8,413,446 +1.87(+2.73%)
Dec 01, 2014 67.97 68.76 67.60 68.51 4,653,130 +0.39(+0.57%)
Nov 28, 2014 67.73 68.55 67.60 68.12 2,237,833 +0.80(+1.19%)
Nov 26, 2014 67.03 67.32 67.32 67.32 2,372,900 +0.47(+0.70%)
Nov 25, 2014 66.86 67.22 66.75 66.85 4,380,001 -0.08(-0.12%)
Nov 24, 2014 67.61 67.67 66.85 66.93 4,574,094 -0.43(-0.64%)
Nov 21, 2014 67.45 67.50 67.03 67.36 5,892,030 +0.56(+0.84%)
Nov 20, 2014 66.96 67.08 66.56 66.80 2,467,579 -0.41(-0.61%)
Nov 19, 2014 67.66 67.66 66.91 67.21 3,126,033 -0.57(-0.84%)
Nov 18, 2014 67.19 68.00 67.01 67.78 3,705,353 +0.49(+0.73%)
Nov 17, 2014 67.07 67.35 66.94 67.29 3,309,283 -0.04(-0.06%)
Nov 14, 2014 67.68 67.72 67.12 67.33 2,333,268 -0.35(-0.52%)
Nov 13, 2014 67.68 68.16 67.40 67.68 3,292,719 +0.28(+0.42%)
Nov 12, 2014 67.35 67.85 67.02 67.40 4,499,431 -0.45(-0.66%)
Nov 11, 2014 68.35 68.67 67.81 67.85 5,282,598 -0.50(-0.73%)
Nov 10, 2014 66.82 68.42 66.42 68.35 4,406,919 +1.75(+2.63%)
Nov 07, 2014 66.82 66.93 66.25 66.60 3,796,776 -0.36(-0.54%)
Nov 06, 2014 67.03 67.23 66.65 66.96 3,091,816 -0.03(-0.04%)
Nov 05, 2014 67.42 67.61 66.76 66.99 3,073,881 -0.18(-0.27%)
Nov 04, 2014 66.88 67.23 66.45 67.17 4,057,753 +0.63(+0.95%)
Nov 03, 2014 66.05 66.66 66.03 66.54 3,445,410 +0.21(+0.32%)
Oct 31, 2014 67.30 67.43 65.91 66.33 4,471,929 -0.47(-0.70%)
Oct 30, 2014 65.40 66.97 65.31 66.80 4,134,560 +1.31(+2.00%)
Oct 29, 2014 65.00 65.97 64.78 65.49 6,205,970 +0.66(+1.02%)
Oct 28, 2014 66.00 66.10 63.74 64.83 8,990,971 -1.37(-2.07%)
Oct 27, 2014 65.94 66.62 66.05 66.20 4,109,765 +0.15(+0.23%)
Oct 24, 2014 64.58 66.24 64.40 66.05 4,784,720 +1.70(+2.64%)
Oct 23, 2014 64.27 65.20 63.78 64.35 6,349,346 -0.33(-0.51%)
Oct 22, 2014 64.59 65.30 64.58 64.68 4,301,888 +0.00(+0.00%)
Oct 21, 2014 63.41 64.75 63.41 64.68 3,478,248 +1.58(+2.50%)
Oct 20, 2014 62.63 63.10 62.40 63.10 2,900,656 +0.52(+0.83%)
Oct 17, 2014 62.45 62.81 61.90 62.58 5,329,368 +0.68(+1.10%)
Oct 16, 2014 62.02 62.55 61.30 61.90 5,488,362 -0.97(-1.54%)
Oct 15, 2014 61.91 63.14 60.58 62.87 6,814,121 -0.27(-0.43%)
Oct 14, 2014 63.75 63.94 62.77 63.14 4,432,881 -0.14(-0.22%)
Oct 13, 2014 64.06 64.52 63.23 63.28 4,029,903 -0.87(-1.36%)
Oct 10, 2014 64.02 65.11 63.83 64.15 3,281,404 -0.15(-0.23%)
Oct 09, 2014 64.94 65.32 64.29 64.30 3,632,078 -0.94(-1.44%)
Oct 08, 2014 63.85 65.26 63.40 65.24 3,411,191 +1.02(+1.59%)
Oct 07, 2014 65.13 65.19 64.10 64.22 6,157,394 -1.40(-2.13%)
Oct 06, 2014 65.93 65.97 65.39 65.62 3,430,142 -0.05(-0.08%)
Oct 03, 2014 65.22 65.76 65.12 65.67 3,609,758 +0.84(+1.30%)
Oct 02, 2014 65.09 65.15 64.38 64.83 4,313,647 -0.25(-0.38%)
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.