$67.85 +0.66 (%) Eli Lilly & Co - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201667.3868.1767.2267.854,350,764
12/8/201667.0567.2766.3967.194,811,371
12/7/201667.2567.3866.5667.385,835,882
12/6/201667.2067.9367.1367.804,617,182
12/5/201668.1668.3166.7467.267,285,951
12/2/201666.3068.3965.9667.7112,272,207
12/1/201667.2967.3065.6665.977,168,068
11/30/201667.3067.8266.8167.129,085,308
11/29/201667.5767.6466.4867.158,930,019
11/28/201668.4368.4367.1067.2012,507,732
11/25/201668.5369.1467.7869.128,620,682
11/23/201664.3468.4364.1868.0053,975,853
11/22/201677.8177.8175.5075.995,208,832
11/21/201676.8077.0476.1076.644,060,274
11/18/201677.5877.9276.5276.674,571,592
11/17/201677.0077.8176.7377.714,519,168
11/16/201677.5277.5276.8276.941,922,331
11/15/201677.4377.5476.1877.323,097,568
11/14/201678.0178.2476.6977.023,221,676
11/11/201677.9778.0976.7977.673,072,650
11/10/201678.9679.7078.0078.346,904,770
11/9/201677.1579.3076.5878.397,332,730
11/8/201673.5774.4773.3674.022,690,761
11/7/201673.2273.9373.0573.884,969,412
11/4/201672.1273.0371.6772.493,617,209
11/3/201672.8173.2871.8872.114,843,213
11/2/201673.1573.4972.6472.654,433,872
11/1/201673.8173.9871.8572.988,190,524
10/31/201674.6374.7473.8073.843,562,142
10/28/201675.6275.6873.8674.535,651,541
10/27/201677.3677.4276.1376.163,789,861
10/26/201677.4277.6576.3776.762,988,727
10/25/201676.8878.2875.5077.758,496,226
10/24/201678.4978.6977.4477.574,363,173
10/21/201678.5478.7878.0878.253,214,971
10/20/201678.7379.1178.3978.742,661,919
10/19/201678.9679.3378.5378.562,988,801
10/18/201679.0979.1578.5078.773,218,290
10/17/201679.5379.5378.0178.533,884,657
10/14/201680.1780.3279.2179.273,143,876
10/13/201679.9380.4979.6080.003,565,014
10/12/201681.8182.2280.4680.513,629,801
10/11/201682.6082.8581.2581.814,218,223
10/10/201682.1383.2482.1083.064,608,430
10/7/201681.5782.3181.3082.094,241,408
10/6/201681.2581.7880.7381.472,994,223
10/5/201681.3582.0981.2381.753,560,429
10/4/201681.0681.4180.6881.113,184,071
10/3/201680.0081.0779.6981.003,983,503
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center