Eli Lilly & Co $61.06

down -1.56


31/7/2014 04:00 PM  |  NYSE : LLY  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLY historical data

Date Open High Low Close Volume
7/31/201461.9762.4560.9461.065,263,449
7/30/201463.1463.1862.2762.623,974,230
7/29/201463.7063.8162.6162.775,287,430
7/28/201463.7864.8062.8763.393,956,575
7/25/201464.0264.1063.4963.782,987,443
7/24/201464.1065.7063.8064.375,095,371
7/23/201463.9364.4463.8064.255,559,946
7/22/201463.8264.1563.4463.723,101,757
7/21/201463.0063.6962.7563.643,479,355
7/18/201462.4863.5062.3263.473,281,432
7/17/201462.3662.8762.1462.263,424,677
7/16/201463.0563.1762.0762.813,891,696
7/15/201463.0063.1262.7362.863,861,306
7/14/201463.0063.2962.7163.012,445,156
7/11/201462.4462.9562.2762.842,408,147
7/10/201462.1362.7162.0062.532,619,247
7/9/201462.5362.7162.2762.622,748,642
7/8/201462.4962.5461.8762.463,449,397
7/7/201462.8363.2362.3262.612,627,313
7/3/201462.9063.1062.4463.062,709,059
7/2/201462.4563.0862.1262.703,941,001
7/1/201462.6362.8562.0062.504,109,002
6/30/201463.3463.3862.0662.174,943,587
6/27/201462.9763.2662.6963.104,643,668
6/26/201462.8463.1062.4463.043,663,029
6/25/201461.9763.1061.9763.006,416,462
6/24/201461.9962.4061.5961.893,809,556
6/23/201462.0862.4061.7262.075,103,437
6/20/201460.6762.1460.2962.0311,960,636
6/19/201460.0560.2059.6559.852,431,256
6/18/201459.3760.0059.0659.993,146,974
6/17/201458.7659.3358.6359.252,805,731
6/16/201458.9459.1758.5058.833,209,190
6/13/201459.9559.9558.8458.902,881,188
6/12/201459.2759.5058.7158.883,937,360
6/11/201459.2559.8459.2159.472,977,402
6/10/201459.8259.8259.0959.752,991,874
6/9/201459.5759.7659.1959.742,577,135
6/6/201459.8559.8559.3859.632,551,290
6/5/201459.2859.7659.0759.582,753,794
6/4/201459.1859.4558.9959.222,997,436
6/3/201459.3159.6359.1159.352,798,224
6/2/201459.7559.8658.8559.493,405,834
5/30/201459.3860.1059.3059.864,802,607
5/29/201459.9160.0059.3659.473,362,085
5/28/201460.2360.2559.7059.702,604,563
5/27/201460.0060.0159.4459.734,006,610
5/23/201459.6359.8659.4059.802,624,867
5/22/201459.1359.8658.7059.723,782,439
5/21/201458.7659.1058.6559.073,020,691
5/20/201458.6558.8758.3458.663,952,774
5/19/201458.2858.7658.2258.653,571,034
5/16/201457.9858.5057.8158.348,677,087
5/15/201459.6059.8158.0158.219,782,942
5/14/201460.0560.4960.0060.104,050,157
5/13/201459.0460.3558.7660.046,843,502
5/12/201459.9660.0559.0659.424,982,688
5/9/201459.4459.5058.4359.365,098,444
5/8/201459.0859.5158.7959.5011,023,924
5/7/201458.6859.1758.0559.155,453,325
5/6/201458.7459.6058.4558.564,185,942
5/5/201458.7758.9758.0458.883,805,889
5/2/201459.3659.6358.7559.084,122,546
5/1/201459.1859.7158.7959.524,173,356
4/30/201459.5059.5858.6659.105,198,100
4/29/201459.2059.6759.1259.625,120,511
4/28/201459.6759.6758.1658.974,930,747
4/25/201458.7059.1358.2858.504,260,422
4/24/201458.3159.1857.3558.687,854,549
4/23/201459.6760.0159.2359.566,563,328
4/22/201460.9761.1559.9760.036,271,760
4/21/201460.4460.8959.9560.863,348,509
4/17/201459.7360.4559.6260.434,750,022
4/16/201459.4060.0059.3559.965,321,849
4/15/201459.1959.6958.2859.424,532,141
4/14/201458.9259.6558.3058.953,682,351
4/11/201458.3858.8958.0358.455,351,157
4/10/201460.4060.4058.5358.665,514,450
4/9/201458.7060.4658.6660.436,638,621
4/8/201458.0058.9357.6058.586,169,943
4/7/201459.2660.0858.5858.625,522,441
4/4/201459.2259.9658.9359.015,177,859
4/3/201459.8360.1858.7558.975,447,079
4/2/201459.1759.2858.7559.153,881,419
4/1/201459.1359.9158.5158.826,345,140
3/31/201457.9459.1357.8158.865,098,942
3/28/201457.6758.4757.4057.613,117,549
3/27/201457.5058.1257.1757.535,472,493
3/26/201457.3958.3057.2457.486,628,503
3/25/201457.4557.8456.9457.216,419,233
3/24/201457.7857.9956.8157.405,910,933
3/21/201458.8859.7557.7657.787,421,541
3/20/201458.8858.8958.3058.573,546,404
3/19/201459.3559.7458.6359.052,865,879
3/18/201458.9159.7058.8159.404,082,826
3/17/201459.1259.2958.6558.873,016,243
3/14/201458.3158.9858.2358.874,201,752
3/13/201459.2459.3358.2358.344,103,677
3/12/201458.1659.2158.1259.204,547,184
3/11/201458.9259.0258.3258.433,438,826
Trading Center