Eli Lilly & Co $58.68

down -0.88


24/4/2014 06:40 PM  |  NYSE : LLY  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLY historical data

Date Open High Low Close Volume
4/23/201459.6760.0159.2359.566,563,330
4/22/201460.9761.1559.9760.036,271,760
4/21/201460.4460.8959.9560.863,348,510
4/17/201459.7360.4559.6260.434,750,020
4/16/201459.4060.0059.3559.965,321,850
4/15/201459.1959.6958.2859.424,532,140
4/14/201458.9259.6558.3058.953,682,350
4/11/201458.3858.8958.0358.455,351,160
4/10/201460.4060.4058.5358.665,514,450
4/9/201458.7060.4658.6660.436,638,620
4/8/201458.0058.9357.6058.586,169,940
4/7/201459.2660.0858.5858.625,522,440
4/4/201459.2259.9658.9359.015,177,860
4/3/201459.8360.1858.7558.975,447,080
4/2/201459.1759.2858.7559.153,881,420
4/1/201459.1359.9158.5158.826,345,140
3/31/201457.9459.1357.8158.865,098,940
3/28/201457.6758.4757.4057.613,117,550
3/27/201457.5058.1257.1757.535,472,490
3/26/201457.3958.3057.2457.486,628,500
3/25/201457.4557.8456.9457.216,419,230
3/24/201457.7857.9956.8157.405,910,930
3/21/201458.8859.7557.7657.787,421,540
3/20/201458.8858.8958.3058.573,546,400
3/19/201459.3559.7458.6359.052,865,880
3/18/201458.9159.7058.8159.404,082,830
3/17/201459.1259.2958.6558.873,016,240
3/14/201458.3158.9858.2358.874,201,750
3/13/201459.2459.3358.2358.344,103,680
3/12/201458.1659.2158.1259.204,547,180
3/11/201458.9259.0258.3258.433,438,830
3/10/201458.5158.9258.2058.903,978,070
3/7/201458.8959.0858.1558.594,288,630
3/6/201459.4559.9258.6958.725,083,690
3/5/201459.9459.9759.2259.433,540,820
3/4/201459.5560.1059.5559.855,608,220
3/3/201458.9559.5058.8159.034,093,220
2/28/201459.5360.1259.3359.615,883,040
2/27/201458.5559.6558.4559.545,666,130
2/26/201458.4758.8958.3858.664,603,560
2/25/201457.9958.8457.9358.485,464,330
2/24/201458.1058.9057.8958.034,162,730
2/21/201458.1058.7657.7757.966,617,340
2/20/201457.8558.5257.4058.058,991,660
2/19/201457.3058.2056.5558.0916,135,500
2/18/201454.1455.3454.0355.256,855,060
2/14/201453.4154.3753.3354.204,005,830
2/13/201453.0453.7052.8953.483,769,730
2/12/201454.1554.1553.1253.326,055,090
2/11/201453.8254.6353.6654.515,881,220
2/10/201452.7553.9952.2953.974,229,230
2/7/201452.8153.5552.7553.214,541,360
2/6/201452.9252.9852.4552.724,513,940
2/5/201453.0653.4852.4652.724,467,650
2/4/201452.8553.2052.4053.106,039,080
2/3/201454.1154.3852.5152.667,017,180
1/31/201453.1254.0652.8754.018,214,650
1/30/201454.0954.5653.0353.277,277,620
1/29/201454.1954.2253.5753.917,314,040
1/28/201454.2654.5353.8654.235,771,210
1/27/201454.2254.6753.8154.136,378,340
1/24/201454.7154.9854.0054.126,044,640
1/23/201455.3855.3854.6255.155,130,290
1/22/201455.7455.7855.2755.603,342,350
1/21/201455.3555.7954.8955.595,624,400
1/17/201455.3555.4554.8655.167,850,950
1/16/201453.5955.6453.5955.3012,158,200
1/15/201452.6553.5852.4253.418,485,760
1/14/201452.1452.5551.8752.444,994,460
1/13/201452.0352.5251.9152.075,413,290
1/10/201451.4952.1151.2551.935,399,100
1/9/201451.2451.7451.1951.686,355,590
1/8/201450.8351.1550.5251.117,517,100
1/7/201451.5352.0851.1551.197,365,980
1/6/201451.1851.9451.1751.537,903,660
1/3/201450.7851.2050.6751.104,006,250
1/2/201450.9751.0950.5650.733,176,680
12/31/201351.1951.2650.8551.002,928,660
12/30/201351.1551.2250.6351.173,309,210
12/27/201351.1051.3850.9151.252,265,020
12/26/201350.7651.2550.6250.992,439,960
12/24/201350.5850.9050.5150.741,359,510
12/23/201350.4850.9050.2850.554,574,310
12/20/201350.2550.9349.9950.206,367,290
12/19/201350.1950.5149.8950.145,356,430
12/18/201349.2550.5849.1350.516,207,870
12/17/201349.3049.3148.8849.224,111,680
12/16/201349.5749.9449.1749.194,907,680
12/13/201349.2849.6749.0849.394,286,910
12/12/201349.8049.9549.1449.235,274,410
12/11/201350.6050.6449.8749.984,610,490
12/10/201350.8650.8850.3250.494,385,620
12/9/201350.5851.0550.4950.793,804,900
12/6/201350.3450.6850.2550.633,854,170
12/5/201349.8350.1849.7349.963,716,750
12/4/201349.7950.0349.5349.874,106,280
12/3/201350.1650.2949.6549.785,035,800
12/2/201350.3050.4949.8750.243,588,640
11/29/201350.6350.7750.1050.222,142,770
11/27/201350.3150.6550.2050.363,287,250
Trading Center