$73.58 +0.14 (%) Eli Lilly & Co - NYSE

Mar. 27, 2015 | 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
3/27/201573.6273.9973.2073.584,171,638
3/26/201574.0074.3573.4273.444,023,488
3/25/201575.6676.4874.3674.365,431,622
3/24/201576.2776.7075.3775.565,111,636
3/23/201576.0277.4675.9576.366,284,369
3/20/201575.2276.2074.5476.1210,713,857
3/19/201573.2674.5872.5974.227,051,185
3/18/201570.9074.1770.6973.546,436,170
3/17/201570.7171.2670.3470.842,572,519
3/16/201570.2771.4070.1871.073,922,290
3/13/201569.4170.0569.1469.893,223,780
3/12/201568.7569.6368.5469.562,724,035
3/11/201568.8969.3368.4168.463,424,474
3/10/201569.1269.4368.5568.783,664,855
3/9/201568.7469.7468.4269.585,848,027
3/6/201570.2670.2668.3168.415,880,780
3/5/201570.7471.0970.4070.593,465,948
3/4/201570.0170.8269.8170.653,005,143
3/3/201571.1271.1570.0970.374,137,279
3/2/201570.1671.1470.1671.123,815,118
2/27/201569.9570.5069.9170.173,353,235
2/26/201570.1770.3169.5470.034,544,903
2/25/201570.8770.8770.0570.363,029,749
2/24/201571.0071.5070.5170.903,158,601
2/23/201571.8171.9270.7171.093,378,585
2/20/201570.9771.9670.2771.883,461,776
2/19/201570.8371.2970.7771.122,337,021
2/18/201571.4171.4570.2071.013,800,044
2/17/201570.4171.6370.3071.563,971,629
2/13/201570.6970.8970.1970.562,692,385
2/12/201570.1970.5569.8370.533,383,464
2/11/201570.0070.6269.7069.953,456,378
2/10/201570.1170.5669.8970.506,887,963
2/9/201570.0070.2669.3869.613,771,228
2/6/201571.1671.3970.2470.363,246,009
2/5/201570.7071.5770.6871.413,846,977
2/4/201570.2370.4969.7770.225,376,408
2/3/201571.5971.6469.8570.896,811,485
2/2/201571.8772.0070.2371.696,274,504
1/30/201573.0273.4771.5872.006,720,105
1/29/201570.9772.1670.4272.114,416,774
1/28/201572.1172.3870.7670.973,105,294
1/27/201571.7672.1471.4571.733,661,642
1/26/201571.8672.1771.0672.113,466,643
1/23/201572.4672.8672.0572.132,903,225
1/22/201572.6972.7071.6472.464,582,818
1/21/201571.6272.5071.1172.245,195,883
1/20/201570.8772.1070.8772.036,163,325
1/16/201569.5970.8869.4470.684,263,309
1/15/201570.4471.2769.7369.744,054,993
1/14/201568.7769.8868.7169.763,376,087
1/13/201570.0770.8068.8169.383,364,784
1/12/201570.2270.6169.2869.425,797,635
1/9/201570.0370.1169.0169.938,141,699
1/8/201570.0071.4969.6670.877,472,181
1/7/201570.0370.5368.4569.239,042,973
1/6/201569.9270.9169.2069.725,127,426
1/5/201569.7370.0969.1569.374,845,547
1/2/201569.7770.8269.7270.063,146,155
12/31/201469.9470.5068.9368.992,490,989
12/30/201469.8870.1669.4469.642,726,083
12/29/201469.9270.3969.8970.101,739,618
12/26/201470.2970.9970.2670.391,438,221
12/24/201470.0470.7170.0470.161,507,770
12/23/201471.6771.7369.0169.744,776,553
12/22/201470.9471.5970.2571.424,622,855
12/19/201472.2472.6671.3372.408,311,266
12/18/201471.2072.4870.9172.455,875,562
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center