$80.26 +0.52 (%) Eli Lilly & Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLY historical data

Date Open High Low Close Volume
9/30/201680.1080.6580.0380.263,622,982
9/29/201680.3580.4779.2379.743,269,150
9/28/201680.8481.1780.0280.712,467,803
9/27/201680.6280.9379.6180.886,888,929
9/26/201681.0081.1579.5079.524,332,789
9/23/201680.9781.4680.7781.162,197,653
9/22/201681.0581.4680.7381.292,639,754
9/21/201679.8081.0079.6880.873,147,586
9/20/201679.6380.3579.2979.883,629,703
9/19/201678.7979.3778.4979.163,321,540
9/16/201678.7078.9178.1778.804,255,102
9/15/201678.1279.0677.7778.822,653,694
9/14/201678.6779.2478.0278.292,660,924
9/13/201678.8778.8777.9978.483,148,995
9/12/201677.9979.2977.8179.083,288,904
9/9/201679.6279.6278.2078.244,152,468
9/8/201680.0380.1779.4179.894,405,396
9/7/201678.4978.8978.2678.592,972,177
9/6/201677.1278.7077.1278.515,528,599
9/2/201677.5277.6376.4576.853,943,353
9/1/201677.7578.0076.8077.233,544,701
8/31/201677.8978.0977.5377.752,182,644
8/30/201678.6078.6077.6377.772,026,249
8/29/201678.3378.7478.0578.602,203,303
8/26/201678.0578.8277.8478.242,602,317
8/25/201678.4479.1777.8078.012,800,533
8/24/201679.7079.9978.1878.443,422,979
8/23/201679.6879.9779.4579.573,407,537
8/22/201679.3279.9079.0279.293,157,037
8/19/201679.5579.7978.7879.063,746,012
8/18/201680.1080.3879.4979.783,037,728
8/17/201680.1680.3579.5880.112,519,548
8/16/201680.2580.4079.8479.842,158,733
8/15/201680.3380.6280.0780.262,780,381
8/12/201680.1980.7279.9080.222,525,029
8/11/201679.9880.6779.9880.562,407,996
8/10/201680.1281.1679.6780.554,956,708
8/9/201681.7582.1480.7081.502,243,034
8/8/201681.4481.8580.4681.604,227,300
8/5/201682.4282.5281.0481.565,886,901
8/4/201683.0283.0282.3782.422,093,793
8/3/201683.4283.4282.3682.722,940,868
8/2/201683.1483.7082.5783.323,340,132
8/1/201683.0283.7982.9483.183,131,148
7/29/201683.0783.4582.6482.893,016,150
7/28/201683.2583.3981.9582.934,862,023
7/27/201682.2583.5982.1583.404,057,228
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center