Skip to main content

Eli Lilly (NY: LLY )

785.86 +7.68 (+0.99%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 47.33 47.95 47.28 47.82 5,663,768 +0.00(+0.00%)
Mar 28, 2002 47.33 47.95 47.28 47.82 5,647,834 +0.26(+0.55%)
Mar 27, 2002 47.85 48.01 47.26 47.56 6,095,569 -0.77(-1.58%)
Mar 26, 2002 48.33 48.64 48.05 48.33 4,491,212 -0.23(-0.47%)
Mar 25, 2002 49.29 49.42 48.55 48.55 3,386,374 -0.87(-1.75%)
Mar 22, 2002 49.33 49.64 49.28 49.42 748,880 -0.23(-0.46%)
Mar 21, 2002 50.02 50.02 49.36 49.64 3,620,917 -0.08(-0.16%)
Mar 20, 2002 50.64 50.64 49.58 49.73 7,178,578 -0.92(-1.81%)
Mar 19, 2002 50.58 50.89 50.38 50.64 3,440,867 +0.06(+0.11%)
Mar 18, 2002 50.08 50.79 49.74 50.58 4,796,819 +0.47(+0.94%)
Mar 15, 2002 50.20 50.20 49.61 50.11 5,456,471 +0.38(+0.76%)
Mar 14, 2002 49.74 50.02 49.45 49.74 3,175,253 -0.15(-0.30%)
Mar 13, 2002 49.83 50.08 48.80 49.89 7,312,739 +0.06(+0.13%)
Mar 12, 2002 48.95 49.83 48.95 49.83 3,516,711 +0.32(+0.65%)
Mar 11, 2002 49.08 49.57 48.98 49.51 2,924,936 +0.43(+0.87%)
Mar 08, 2002 49.52 49.55 48.70 49.08 3,822,159 -0.18(-0.36%)
Mar 07, 2002 49.19 49.33 48.83 49.25 3,743,606 +0.18(+0.36%)
Mar 06, 2002 48.17 49.27 48.17 49.08 3,747,908 +0.60(+1.23%)
Mar 05, 2002 49.14 49.14 48.23 48.48 4,233,087 -0.78(-1.59%)
Mar 04, 2002 48.33 49.27 47.85 49.27 7,485,778 +0.63(+1.29%)
Mar 01, 2002 47.48 48.73 46.79 48.64 4,574,545 +1.11(+2.34%)
Feb 28, 2002 48.60 48.89 47.53 47.53 4,253,482 -1.07(-2.21%)
Feb 27, 2002 48.01 48.77 47.82 48.60 4,018,142 +0.95(+2.00%)
Feb 26, 2002 47.59 48.05 47.23 47.65 5,118,997 -0.46(-0.95%)
Feb 25, 2002 48.38 48.95 47.94 48.11 4,420,148 -0.27(-0.56%)
Feb 22, 2002 47.79 48.60 47.79 48.38 4,160,589 +0.30(+0.63%)
Feb 21, 2002 48.22 48.63 48.07 48.07 5,104,019 -0.14(-0.30%)
Feb 20, 2002 47.50 48.32 47.24 48.22 4,583,149 +0.72(+1.52%)
Feb 19, 2002 47.94 47.94 47.35 47.50 2,597,659 -0.45(-0.93%)
Feb 18, 2002 48.24 48.36 47.70 47.94 3,068,020 +0.00(+0.00%)
Feb 15, 2002 48.24 48.36 47.70 47.94 3,068,020 -0.02(-0.04%)
Feb 14, 2002 47.77 48.51 47.48 47.96 4,490,734 +0.19(+0.39%)
Feb 13, 2002 47.75 47.92 47.23 47.77 3,040,614 +0.23(+0.49%)
Feb 12, 2002 46.99 47.84 46.86 47.54 3,681,146 +0.56(+1.19%)
Feb 11, 2002 45.79 47.37 45.75 46.98 3,440,707 +0.75(+1.62%)
Feb 08, 2002 45.44 46.26 45.28 46.24 3,513,843 +0.51(+1.11%)
Feb 07, 2002 46.32 46.37 45.34 45.73 3,932,419 -0.31(-0.68%)
Feb 06, 2002 46.30 46.91 45.97 46.04 3,797,143 -0.36(-0.78%)
Feb 05, 2002 45.85 46.79 45.85 46.41 3,587,934 +0.40(+0.87%)
Feb 04, 2002 46.94 47.21 45.75 46.00 3,006,994 -0.94(-1.99%)
Feb 01, 2002 46.98 47.20 46.62 46.94 3,069,773 -0.19(-0.41%)
Jan 31, 2002 46.51 47.13 45.94 47.13 4,756,666 +0.67(+1.43%)
Jan 30, 2002 45.88 46.69 45.81 46.47 5,492,162 +0.40(+0.87%)
Jan 29, 2002 46.73 46.98 45.76 46.07 4,477,350 -0.56(-1.20%)
Jan 28, 2002 47.10 47.16 46.46 46.62 4,086,816 -0.51(-1.09%)
Jan 25, 2002 46.57 47.44 46.44 47.14 5,812,588 +0.63(+1.36%)
Jan 24, 2002 47.07 47.08 45.88 46.51 8,915,981 -1.05(-2.20%)
Jan 23, 2002 47.69 48.13 47.35 47.55 4,385,891 -0.05(-0.11%)
Jan 22, 2002 46.70 47.60 46.70 47.60 5,766,221 +0.79(+1.69%)
Jan 21, 2002 47.10 47.54 46.61 46.81 6,221,285 +0.00(+0.00%)
Jan 18, 2002 47.10 47.54 46.61 46.81 6,205,352 -0.53(-1.11%)
Jan 17, 2002 47.82 47.87 47.08 47.34 3,662,822 -0.40(-0.83%)
Jan 16, 2002 48.33 48.70 47.74 47.74 4,215,719 -0.62(-1.28%)
Jan 15, 2002 48.70 48.98 48.24 48.36 5,643,532 +0.03(+0.06%)
Jan 14, 2002 47.95 48.79 47.55 48.33 4,567,534 +0.38(+0.79%)
Jan 11, 2002 48.67 48.95 47.95 47.95 5,018,296 -0.25(-0.52%)
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.