$80.01 -2.34 (%) Eli Lilly & Co - NYSE

Sep. 1, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLY historical data

Date Open High Low Close Volume
8/31/201583.4184.4282.0582.353,445,314
8/28/201583.7484.0082.7783.194,861,447
8/27/201581.7984.0481.7183.744,703,371
8/26/201579.8881.3077.7781.107,217,763
8/25/201582.1982.6077.8678.266,439,046
8/24/201581.6082.9679.5080.738,620,731
8/21/201586.9887.7084.5384.538,320,004
8/20/201586.8688.9585.8187.3310,887,657
8/19/201583.1484.5382.5783.772,651,346
8/18/201583.8383.9983.2383.392,241,397
8/17/201583.2683.7882.9383.472,814,715
8/14/201582.9183.9582.7983.912,280,244
8/13/201583.2083.7582.8983.032,253,924
8/12/201582.7183.5081.6483.382,870,245
8/11/201582.8183.7582.7383.543,205,573
8/10/201582.8283.7782.4483.513,211,620
8/7/201582.5082.6980.6582.274,545,326
8/6/201585.1485.1481.2482.703,866,491
8/5/201584.6885.0883.9784.733,776,772
8/4/201584.4984.9983.8584.052,848,178
8/3/201584.8185.0083.5384.144,815,748
7/31/201584.8885.2684.3884.514,113,617
7/30/201584.2684.9783.9884.543,867,841
7/29/201585.9185.9984.7185.092,711,842
7/28/201584.7185.7084.5085.683,027,811
7/27/201584.5084.6183.3484.155,420,647
7/24/201586.0086.2184.1684.723,460,289
7/23/201589.0689.8785.6286.765,258,534
7/22/201583.3286.8081.5086.3812,677,755
7/21/201587.5887.6985.5285.578,065,318
7/20/201587.7087.9287.2787.874,320,467
7/17/201587.0087.4486.6287.374,430,068
7/16/201586.8087.4686.5887.175,578,027
7/15/201587.7988.1786.1086.386,615,885
7/14/201589.0589.1087.8588.766,028,749
7/13/201589.1490.1888.6788.825,940,508
7/10/201588.3088.4687.7088.294,471,173
7/9/201588.0088.3186.9087.484,767,588
7/8/201588.2788.5087.1787.255,330,041
7/7/201586.6488.7886.0688.736,912,265
7/6/201585.3186.4485.2586.355,062,868
7/2/201585.2186.2484.6986.145,128,085
7/1/201583.8084.9683.6084.853,629,052
6/30/201584.5084.5783.3983.494,261,232
6/29/201585.3585.5883.7383.784,441,878
6/26/201585.1985.9384.5885.8514,369,757
6/25/201584.1686.9084.0884.809,630,071
6/24/201582.5083.0882.2682.264,212,053
6/23/201583.7583.7582.4582.673,643,465
6/22/201583.3083.4482.8582.923,537,136
6/19/201582.4783.2182.3282.636,906,964
6/18/201583.8984.3782.7583.047,251,541
6/17/201584.6884.6883.0183.535,968,167
6/16/201583.9185.3283.6384.785,694,510
6/15/201583.5784.6183.0984.085,462,684
6/12/201585.8986.0083.0984.2112,630,477
6/11/201583.1187.2483.0886.5916,740,826
6/10/201581.9983.4981.3183.1813,169,403
6/9/201578.3782.8978.0182.7710,109,116
6/8/201577.9878.8577.8378.526,065,922
6/5/201577.5678.2676.9978.122,788,911
6/4/201577.3478.6077.3377.683,786,541
6/3/201578.0078.1777.2877.833,270,783
6/2/201578.7678.7677.5177.954,467,656
6/1/201578.9279.8578.7879.004,866,506
5/29/201576.1579.5576.0278.9011,917,006
5/28/201574.8076.4874.7476.414,823,625
5/27/201574.3674.9974.1474.902,901,144
5/26/201573.9674.3773.8274.314,194,593
5/22/201574.0574.3373.8774.303,023,455
5/21/201573.3474.3573.1874.273,288,196
5/20/201573.4573.6973.1873.361,980,264
5/19/201572.8273.5872.6373.453,548,349
5/18/201573.0573.0972.6272.942,161,951
5/15/201573.2373.4272.5972.903,464,436
5/14/201572.6873.2272.4373.063,364,320
5/13/201572.7673.2372.4972.802,682,120
5/12/201573.1473.1472.3172.443,152,768
5/11/201573.2673.9973.1973.472,958,556
5/8/201572.5073.7072.5073.263,713,259
5/7/201571.7572.2971.7271.823,628,081
5/6/201571.9772.2871.5472.053,567,635
5/5/201572.8372.9771.8271.913,735,944
5/4/201573.2573.5972.8573.054,040,680
5/1/201572.2673.3371.2573.126,533,359
4/30/201571.9672.6171.4371.875,479,276
4/29/201571.8672.8271.8472.286,789,580
4/28/201570.6271.2870.2071.184,557,987
4/27/201571.9372.1770.6370.895,328,390
4/24/201572.2272.4371.2671.583,816,293
4/23/201572.8872.9471.0772.405,448,691
4/22/201572.4772.4771.8872.303,506,094
4/21/201572.9873.1272.0672.214,048,368
4/20/201573.0073.2672.3072.412,540,441
4/17/201573.0173.2071.9672.474,386,676
4/16/201573.6174.0073.3973.492,880,028
4/15/201573.5474.0273.3073.714,358,672
4/14/201573.3073.7573.1073.463,950,577
4/13/201573.2873.6473.1173.524,351,469
4/10/201572.5073.9872.2573.923,956,443
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!