$71.53 +1.25 (%) Eli Lilly & Co - NYSE

Dec. 18, 2014 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLY historical data

Date Open High Low Close Volume
12/17/201469.5670.7069.2370.285,516,016
12/16/201469.3971.3569.0369.264,926,442
12/15/201469.6870.7269.4269.675,718,844
12/12/201471.4671.6569.4769.557,844,392
12/11/201473.6375.1071.5471.6110,901,483
12/10/201471.9072.2071.0071.054,117,586
12/9/201472.1872.2671.5372.213,794,613
12/8/201471.9772.8671.8272.834,915,119
12/5/201472.0972.2171.6871.855,787,520
12/4/201470.9872.4470.8472.386,519,237
12/3/201470.2871.1670.0071.136,423,409
12/2/201468.6370.7768.5970.388,413,446
12/1/201467.9768.7767.6068.514,669,454
11/28/201467.7368.5567.6068.122,237,833
11/26/201467.0367.3966.8967.322,372,935
11/25/201466.8667.2266.7566.854,380,001
11/24/201467.6167.6766.8566.934,574,094
11/21/201467.4567.5067.0367.365,892,030
11/20/201466.9667.0866.5666.802,467,579
11/19/201467.6667.6666.9167.213,126,033
11/18/201467.1968.0067.0167.783,705,553
11/17/201467.0767.3566.9467.293,309,283
11/14/201467.6867.7267.1267.332,333,268
11/13/201467.6868.1667.4167.683,292,719
11/12/201467.3567.8567.0267.404,499,431
11/11/201468.3568.6767.8167.855,285,285
11/10/201466.8268.4266.4268.354,438,084
11/7/201466.8266.9366.2566.603,796,776
11/6/201467.0367.2366.6566.963,091,816
11/5/201467.4267.6166.7666.993,073,881
11/4/201466.8867.2366.4567.174,057,953
11/3/201466.0566.6666.0366.543,448,370
10/31/201467.3067.4365.9166.334,471,929
10/30/201465.4066.9865.3166.804,134,860
10/29/201465.0065.9764.7865.496,205,970
10/28/201466.0066.1063.7464.838,990,971
10/27/201465.9466.6265.7966.204,112,528
10/24/201464.5866.2464.4066.054,784,720
10/23/201464.2765.2063.7864.356,349,346
10/22/201464.5965.3064.5864.684,301,888
10/21/201463.4164.7563.4164.683,478,248
10/20/201462.6363.1062.4063.102,900,656
10/17/201462.4562.8161.9062.585,329,368
10/16/201462.0262.5561.1061.905,488,362
10/15/201461.9163.1460.5862.876,814,121
10/14/201463.7563.9462.7763.144,432,881
10/13/201464.0664.5263.2363.284,030,303
10/10/201464.0265.1163.8364.153,281,404
10/9/201464.9465.3864.2964.303,632,078
10/8/201463.8565.2663.4065.243,411,236
10/7/201465.1365.1964.1064.226,157,394
10/6/201465.9365.9765.3965.623,430,142
10/3/201465.2265.7665.1265.673,609,758
10/2/201465.0965.1564.3864.834,313,647
10/1/201465.8865.8864.7065.084,250,991
9/30/201465.4365.5764.8364.854,947,649
9/29/201465.0665.4564.8365.343,522,866
9/26/201465.8065.8064.9965.482,925,414
9/25/201465.9766.1465.5065.583,131,528
9/24/201466.3266.5566.0866.193,273,578
9/23/201465.6566.1265.5065.952,724,209
9/22/201466.3266.3765.7566.083,984,632
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center