$66.32 -0.21 (%) Eli Lilly & Co - NYSE

Sep. 22, 2014 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLY historical data

Date Open High Low Close Volume
9/19/201466.9967.1466.4066.536,513,373
9/18/201466.0866.6666.0466.594,326,947
9/17/201465.7766.1865.6665.915,101,652
9/16/201465.2565.9164.9065.802,871,036
9/15/201465.1465.2464.7965.192,725,302
9/12/201465.2565.5465.0065.275,392,352
9/11/201464.6565.2064.5665.183,579,024
9/10/201464.8464.9664.3364.783,901,149
9/9/201464.7364.8364.1064.444,745,821
9/8/201464.6265.2564.5965.004,264,110
9/5/201464.1164.8263.9764.725,457,162
9/4/201464.1264.3764.0064.225,792,139
9/3/201463.9164.1663.7564.154,701,201
9/2/201463.6063.8763.4863.683,470,644
8/29/201463.3763.5962.9763.563,388,278
8/28/201462.8163.2762.5463.112,162,020
8/27/201463.1963.2962.8063.003,082,137
8/26/201462.7163.0262.6262.811,927,746
8/25/201462.4363.1362.1962.732,078,704
8/22/201462.0162.8161.9062.323,147,242
8/21/201462.3762.4461.9162.032,846,001
8/20/201461.9462.2461.6762.012,082,282
8/19/201461.8962.3661.3262.163,523,187
8/18/201461.1861.4561.0761.352,198,348
8/15/201461.3361.4660.5060.843,075,561
8/14/201460.7861.2260.7861.191,801,624
8/13/201461.2461.4960.4660.594,136,863
8/12/201461.0761.4661.0061.373,481,525
8/11/201461.3561.8761.0661.082,850,399
8/8/201460.4861.0460.3460.982,665,407
8/7/201461.4061.4260.1460.352,352,444
8/6/201460.9161.4260.7161.112,682,867
8/5/201461.5061.7060.7460.873,389,568
8/4/201461.0061.6960.7561.634,379,092
8/1/201461.0161.0660.1960.686,884,679
7/31/201461.9762.4560.9461.065,486,151
7/30/201463.1463.1862.2762.623,974,230
7/29/201463.7063.8162.6162.775,287,430
7/28/201463.7864.8062.8763.393,956,575
7/25/201464.0264.1063.4963.782,987,443
7/24/201464.1065.7063.8064.375,095,371
7/23/201463.9364.4463.8064.255,559,946
7/22/201463.8264.1563.4463.723,101,757
7/21/201463.0063.6962.7563.643,479,355
7/18/201462.4863.5062.3263.473,281,432
7/17/201462.3662.8762.1462.263,424,677
7/16/201463.0563.1762.0762.813,891,696
7/15/201463.0063.1262.7362.863,861,306
7/14/201463.0063.2962.7163.012,445,156
7/11/201462.4462.9562.2762.842,408,147
7/10/201462.1362.7162.0062.532,619,247
7/9/201462.5362.7162.2762.622,748,642
7/8/201462.4962.5461.8762.463,449,397
7/7/201462.8363.2362.3262.612,627,313
7/3/201462.9063.1062.4463.062,709,059
7/2/201462.4563.0862.1262.703,941,001
7/1/201462.6362.8562.0062.504,109,002
6/30/201463.3463.3862.0662.174,943,587
6/27/201462.9763.2662.6963.104,643,668
6/26/201462.8463.1062.4463.043,663,029
6/25/201461.9763.1061.9763.006,416,462
6/24/201461.9962.4061.5961.893,809,556
6/23/201462.0862.4061.7262.075,103,437
6/20/201460.6762.1460.2962.0311,960,636
6/19/201460.0560.2059.6559.852,431,256
6/18/201459.3760.0059.0659.993,146,974
6/17/201458.7659.3358.6359.252,805,731
6/16/201458.9459.1758.5058.833,209,190
6/13/201459.9559.9558.8458.902,881,188
6/12/201459.2759.5058.7158.883,937,360
6/11/201459.2559.8459.2159.472,977,402
6/10/201459.8259.8259.0959.752,991,874
6/9/201459.5759.7659.1959.742,577,135
6/6/201459.8559.8559.3859.632,551,290
6/5/201459.2859.7659.0759.582,753,794
6/4/201459.1859.4558.9959.222,997,436
6/3/201459.3159.6359.1159.352,798,224
6/2/201459.7559.8658.8559.493,405,834
5/30/201459.3860.1059.3059.864,802,607
5/29/201459.9160.0059.3659.473,362,085
5/28/201460.2360.2559.7059.702,604,563
5/27/201460.0060.0159.4459.734,006,610
5/23/201459.6359.8659.4059.802,624,867
5/22/201459.1359.8658.7059.723,782,439
5/21/201458.7659.1058.6559.073,020,691
5/20/201458.6558.8758.3458.663,952,774
5/19/201458.2858.7658.2258.653,571,034
5/16/201457.9858.5057.8158.348,677,087
5/15/201459.6059.8158.0158.219,782,942
5/14/201460.0560.4960.0060.104,050,157
5/13/201459.0460.3558.7660.046,843,502
5/12/201459.9660.0559.0659.424,982,688
5/9/201459.4459.5058.4359.365,098,444
5/8/201459.0859.5158.7959.5011,023,924
5/7/201458.6859.1758.0559.155,453,325
5/6/201458.7459.6058.4558.564,185,942
5/5/201458.7758.9758.0458.883,805,889
5/2/201459.3659.6358.7559.084,122,546
5/1/201459.1859.7158.7959.524,173,356
4/30/201459.5059.5858.6659.105,198,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center