$82.09 +0.11 (%) Eli Lilly & Co - New York Stock Exchange, Inc.

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLY historical data

Date Open High Low Close Volume
7/26/201682.7583.3581.6382.095,134,939
7/25/201681.5982.0081.0081.984,180,084
7/22/201680.4081.7180.2881.594,316,534
7/21/201680.2080.6080.0280.402,713,999
7/20/201680.2780.5279.9980.282,811,087
7/19/201679.8580.2579.5879.973,303,716
7/18/201680.3780.5979.8679.953,087,620
7/15/201680.9881.0079.9480.224,529,123
7/14/201679.5080.6979.4080.593,823,843
7/13/201679.9180.0379.3379.362,917,240
7/12/201679.6379.8478.9779.674,430,016
7/11/201679.5479.7778.9579.143,461,430
7/8/201679.3279.9078.9379.663,134,921
7/7/201679.8380.0578.6579.323,587,328
7/6/201679.3280.4079.1080.024,669,765
7/5/201678.8179.9078.7579.643,286,572
7/1/201678.8979.3378.3778.952,909,610
6/30/201678.2078.8177.4678.754,017,154
6/29/201675.8878.2475.8778.157,123,712
6/28/201675.1376.2573.7575.158,012,290
6/27/201674.0675.0773.2074.897,658,173
6/24/201672.4575.1271.8774.3310,471,256
6/23/201673.5973.9473.2073.942,989,745
6/22/201672.5073.9172.5073.074,410,906
6/21/201673.7073.8072.5372.576,000,030
6/20/201674.4574.7073.2273.283,640,098
6/17/201674.6575.0873.4873.866,604,924
6/16/201673.4774.4772.9574.254,788,882
6/15/201674.7374.8973.6173.713,408,917
6/14/201673.5474.3773.0674.323,691,856
6/13/201674.0874.9773.6773.863,767,039
6/10/201674.0974.1973.1773.954,124,192
6/9/201674.7775.5474.2474.432,760,462
6/8/201674.6675.0974.4074.913,194,883
6/7/201674.6275.0574.5174.702,902,857
6/6/201675.1175.5074.2074.843,253,932
6/3/201675.5075.6074.2575.125,318,973
6/2/201675.2275.6874.9075.463,231,683
6/1/201674.9075.4474.6874.942,450,242
5/31/201675.0175.6374.7175.034,438,763
5/27/201675.5275.7374.6774.993,247,520
5/26/201674.6075.6074.2775.522,654,566
5/25/201675.4975.5074.4574.544,621,719
5/24/201674.5575.2074.3674.993,712,042
5/23/201675.0075.1473.9274.084,441,221
5/20/201674.7975.5474.6874.814,689,174
5/19/201675.1275.2373.7474.314,848,834
5/18/201676.4076.8575.6176.334,664,873
5/17/201678.2178.7175.5276.397,153,323
5/16/201675.9878.4775.8478.294,580,106
5/13/201675.8277.0575.5776.333,629,660
5/12/201676.7276.9475.3675.964,081,858
5/11/201675.9777.0675.8476.313,716,280
5/10/201676.2977.1376.0576.884,366,045
5/9/201674.7875.9074.7675.592,963,185
5/6/201674.7274.9573.3474.604,196,917
5/5/201674.7275.3974.5575.273,446,378
5/4/201675.1775.6274.6374.874,176,841
5/3/201676.3476.6575.5976.253,270,704
5/2/201675.9577.0875.8176.753,572,098
4/29/201676.5176.5175.1075.533,386,635
4/28/201676.1276.6675.6776.464,382,989
4/27/201676.5277.1675.8276.513,690,949
4/26/201676.6278.3076.0976.275,347,814
4/25/201677.4678.0077.1577.943,767,105
4/22/201677.1077.9476.9377.832,697,164
4/21/201677.1778.1076.9177.373,286,571
4/20/201677.2877.7776.5877.084,049,434
4/19/201677.5878.5076.6477.253,819,609
4/18/201675.5877.2675.1977.224,089,228
4/15/201675.6276.2575.0975.533,007,480
4/14/201675.3075.8374.8075.633,022,081
4/13/201674.7375.2474.0875.162,341,615
4/12/201673.7875.2973.5374.572,849,823
4/11/201674.4874.7473.8073.953,351,100
4/8/201675.2875.2873.8674.393,225,341
4/7/201674.5175.1673.8574.593,724,102
4/6/201672.8075.0672.8074.765,669,094
4/5/201672.7873.6572.4873.043,591,779
4/4/201673.5673.7972.8973.182,796,315
4/1/201671.6073.7071.5373.424,083,598
3/31/201671.7772.3371.1072.013,680,000
3/30/201671.9872.3371.0771.783,081,028
3/29/201670.7471.9470.6671.703,814,778
3/28/201671.3571.4770.3870.622,661,901
3/24/201670.6571.4470.2071.122,892,926
3/23/201672.1772.2370.9171.173,884,445
3/22/201670.2172.2470.1671.927,655,351
3/21/201670.8071.0569.8470.255,900,051
3/18/201669.2071.0569.0670.9510,131,744
3/17/201672.2372.3567.8869.0615,421,557
3/16/201671.2972.9071.1772.485,287,378
3/15/201671.6572.0069.6071.2413,748,156
3/14/201674.2674.6073.7973.913,201,814
3/11/201673.4774.9573.1974.653,527,202
3/10/201674.0074.2172.4373.024,419,357
3/9/201673.5173.9473.0073.542,372,034
3/8/201672.9474.5572.8973.003,278,903
3/7/201673.1773.9672.8073.403,443,068
3/4/201673.3774.0672.9073.603,481,560
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center