$74.99 -0.53 (%) Eli Lilly & Co - New York Stock Exchange, Inc.

May. 27, 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
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
3/3/201673.8073.8972.5873.254,526,493
3/2/201672.7374.0572.4474.026,738,839
3/1/201672.6372.8171.8672.744,541,719
2/29/201673.3773.3771.9872.005,730,166
2/26/201675.4275.7973.4173.604,807,828
2/25/201674.2774.8973.7774.824,307,064
2/24/201673.3374.2872.6474.103,636,052
2/23/201673.1074.5073.0673.474,411,185
2/22/201672.9173.6472.1073.015,672,641
2/19/201672.6973.0772.2072.616,650,801
2/18/201673.4274.5573.1673.475,620,449
2/17/201674.0174.9273.0974.684,000,256
2/16/201671.9573.4271.9373.334,811,314
2/12/201671.5771.7370.4371.276,332,599
2/11/201672.2072.6370.8371.425,425,363
2/10/201673.7374.8772.9873.074,748,735
2/9/201673.4374.9672.7273.745,159,999
2/8/201673.5574.5872.8374.194,348,834
2/5/201674.1675.8273.5574.326,312,782
2/4/201675.9576.5373.4474.286,339,465
2/3/201676.4677.5574.1876.096,966,427
2/2/201677.6678.3076.0976.304,804,168
2/1/201678.2179.1677.2878.404,056,000
1/29/201677.3679.4277.2379.107,042,494
1/28/201681.8782.4976.5476.8110,128,688
1/27/201681.6183.2580.9681.764,341,902
1/26/201681.7582.1780.9181.964,583,353
1/25/201682.5083.2081.6281.712,632,771
1/22/201682.4083.1681.9182.483,456,326
1/21/201682.5682.6280.5981.404,930,961
1/20/201681.8583.4780.4182.628,354,406
1/19/201682.3184.8081.9683.239,162,279
1/15/201680.6981.5880.0881.246,674,272
1/14/201679.2882.7378.6282.548,253,667
1/13/201680.7480.8279.0979.304,628,359
1/12/201680.6181.0079.5280.404,329,331
1/11/201681.3081.9278.8380.274,889,341
1/8/201681.6782.4981.0481.255,880,152
1/7/201681.6382.8180.8381.415,833,185
1/6/201682.6984.8882.5083.586,628,432
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center