Eli Lilly and Company Historical Stock Prices

LLY 
$86.14
*  
1.29
1.52%
Get LLY Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading LLY now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  85.21  86.24  84.69  86.14 5,128,085
07/02/2015 85.21 86.24 84.69 86.14 5,119,266
07/01/2015 83.8 84.96 83.6 84.85 3,629,052
06/30/2015 84.5 84.57 83.385 83.49 4,257,009
06/29/2015 85.35 85.58 83.73 83.78 4,438,378
06/26/2015 85.19 85.93 84.58 85.85 14,369,760
06/25/2015 84.16 86.9 84.08 84.8 9,621,208
06/24/2015 82.5 83.08 82.26 82.26 4,212,053
06/23/2015 83.75 83.75 82.45 82.67 3,643,465
06/22/2015 83.3 83.44 82.85 82.92 3,526,657
06/19/2015 82.47 83.21 82.32 82.63 6,906,636
06/18/2015 83.89 84.37 82.75 83.04 7,251,741
06/17/2015 84.68 84.68 83.0101 83.53 5,968,167
06/16/2015 83.91 85.32 83.63 84.78 5,694,510
06/15/2015 83.57 84.61 83.09 84.08 5,461,684
06/12/2015 85.89 86 83.09 84.21 12,601,620
06/11/2015 83.11 87.24 83.08 86.59 16,723,650
06/10/2015 81.99 83.49 81.3099 83.18 13,169,400
06/09/2015 78.37 82.89 78.01 82.77 10,102,130
06/08/2015 77.98 78.85 77.83 78.52 6,065,922
06/05/2015 77.56 78.26 76.99 78.12 2,788,911
06/04/2015 77.34 78.6 77.33 77.68 3,786,541
06/03/2015 78 78.17 77.28 77.83 3,270,783
06/02/2015 78.76 78.76 77.51 77.95 4,461,406
06/01/2015 78.92 79.85 78.78 79 4,857,027
05/29/2015 76.15 79.55 76.02 78.9 11,900,480
05/28/2015 74.8 76.48 74.74 76.41 4,823,625
05/27/2015 74.36 74.985 74.14 74.9 2,901,144
05/26/2015 73.96 74.37 73.82 74.31 4,188,288
05/22/2015 74.05 74.33 73.87 74.3 3,023,455
05/21/2015 73.34 74.35 73.18 74.27 3,288,096
05/20/2015 73.45 73.69 73.18 73.36 1,975,600
05/19/2015 72.82 73.5801 72.63 73.45 3,548,344
05/18/2015 73.05 73.09 72.62 72.94 2,161,951
05/15/2015 73.23 73.421 72.59 72.9 3,464,436
05/14/2015 72.68 73.22 72.43 73.06 3,364,320
05/13/2015 72.76 73.23 72.485 72.8 2,682,120
05/12/2015 73.14 73.14 72.31 72.44 3,152,763
05/11/2015 73.26 73.99 73.19 73.47 2,954,290
05/08/2015 72.5 73.7 72.5 73.26 3,713,259
05/07/2015 71.75 72.29 71.715 71.82 3,628,081
05/06/2015 71.97 72.28 71.5404 72.05 3,567,435
05/05/2015 72.83 72.97 71.82 71.91 3,735,944
05/04/2015 73.25 73.59 72.85 73.05 4,036,227
05/01/2015 72.26 73.33 71.25 73.12 6,533,359
04/30/2015 71.96 72.605 71.43 71.87 5,479,276
04/29/2015 71.86 72.82 71.84 72.28 6,784,012
04/28/2015 70.62 71.28 70.2 71.18 4,557,987
04/27/2015 71.93 72.17 70.63 70.89 5,320,958
04/24/2015 72.22 72.43 71.26 71.58 3,816,293
04/23/2015 72.88 72.94 71.07 72.4 5,448,691
04/22/2015 72.47 72.47 71.88 72.3 3,504,826
04/21/2015 72.98 73.12 72.06 72.21 4,048,368
04/20/2015 73 73.26 72.295 72.41 2,540,441
04/17/2015 73.01 73.2 71.96 72.47 4,373,437
04/16/2015 73.61 74 73.39 73.49 2,880,028
04/15/2015 73.54 74.02 73.3 73.71 4,358,672
04/14/2015 73.3 73.75 73.1 73.46 3,950,576
04/13/2015 73.28 73.64 73.11 73.52 4,351,469
04/10/2015 72.5 73.98 72.25 73.92 3,948,412
04/09/2015 72.22 72.56 71.9 72.36 2,595,768
04/08/2015 71.92 72.28 71.54 72.15 3,215,367
04/07/2015 71.25 72.08 71.18 71.7 3,128,125
04/06/2015 71.13 71.71 70.84 71.31 3,936,936
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?