$78.24 +0.23 (%) Eli Lilly & Co - New York Stock Exchange, Inc.

Aug. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center