Home > Quotes > LLY > Historical Prices

Eli Lilly and Company Historical Stock Prices

LLY 
$55.14
*  
0.12
  negative  
0.22%
Get LLY Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  55.07  55.43  54.66  55.14 4,221,928
05/20/2013 55.9 55.94 54.88 55.02 4,195,701
05/17/2013 55.97 56.23 55.3536 55.9 3,715,863
05/16/2013 56.56 56.56 55.82 55.94 3,819,805
05/15/2013 55.92 57.1 55.92 56.72 5,387,463
05/14/2013 55.81 56.18 55.705 55.87 4,774,751
05/13/2013 54.72 56.31 54.55 56.28 18,985,520
05/10/2013 53.97 54.82 53.88 54.82 15,279,340
05/09/2013 54.58 54.935 54.35 54.56 12,769,880
05/08/2013 54.23 54.78 54.16 54.52 5,428,971
05/07/2013 54.52 54.59 53.85 54.17 6,320,165
05/06/2013 55.02 55.16 54.3 54.47 4,575,894
05/03/2013 55.19 55.19 54.58 54.99 3,407,609
05/02/2013 54.32 54.83 54.15 54.7 4,019,055
05/01/2013 55.1 55.13 54.15 54.24 5,789,838
04/30/2013 55.9 55.9 55.16 55.38 4,632,926
04/29/2013 56.59 56.63 55.79 56.01 4,808,077
04/26/2013 56.45 56.75 56.28 56.46 3,457,577
04/25/2013 56.38 56.5 55.02 56.43 7,431,363
04/24/2013 57.91 58.33 56.02 56.05 6,678,466
04/23/2013 57.94 58.405 57.52 58.33 4,015,888
04/22/2013 57.46 57.63 56.99 57.58 2,733,074
04/19/2013 56.56 57.44 56.37 57.42 4,898,965
04/18/2013 57.48 57.51 56.17 56.29 4,098,568
04/17/2013 56.98 57.63 56.735 57.47 4,147,392
04/16/2013 56.8 57.33 56.54 57.18 4,131,179
04/15/2013 57.02 57.75 56.48 56.49 5,596,657
04/12/2013 57.77 58.34 57.36 57.51 4,710,461
04/11/2013 57.65 58.26 57.58 58 4,047,803
04/10/2013 57.22 57.68 57.2088 57.59 3,238,954
04/09/2013 56.96 57.23 56.58 56.74 4,145,132
04/08/2013 56.45 56.82 55.875 56.82 3,691,809
04/05/2013 56.45 56.61 56.22 56.48 3,001,799
04/04/2013 56.85 57.28 56.56 56.93 3,017,229
04/03/2013 56.67 57.23 56.58 56.85 5,563,601
04/02/2013 56.63 57.14 56.29 56.5 4,040,375
04/01/2013 56.67 56.8 56.22 56.61 3,668,590
03/28/2013 56.51 56.94 56.32 56.79 4,223,262
03/27/2013 56.03 56.46 55.95 56.37 3,417,543
03/26/2013 55.9 56.68 55.78 56.29 5,107,993
03/25/2013 55.7 55.79 55.2642 55.62 4,535,103
03/22/2013 55.25 55.675 55.13 55.57 2,803,184
03/21/2013 55.04 55.29 54.88 55.08 2,702,413
03/20/2013 55.05 55.45 55.02 55.3 3,805,460
03/19/2013 54.83 54.96 54.5 54.79 3,338,211
03/18/2013 54.63 54.95 54.54 54.66 3,926,482
03/15/2013 54.68 55.13 54.39 55.13 10,663,480
03/14/2013 55.46 55.65 54.81 55.07 5,361,792
03/13/2013 55.15 55.27 55 55.06 3,624,596
03/12/2013 55.06 55.43 54.95 55.08 3,872,663
03/11/2013 55.06 55.24 54.79 55.07 4,766,122
03/08/2013 55.5 55.5901 54.97 55.16 4,826,876
03/07/2013 55.09 55.56 55.08 55.35 3,602,203
03/06/2013 55.58 55.67 54.92 55.08 6,788,180
03/05/2013 54.97 55.74 54.91 55.54 4,866,771
03/04/2013 54.66 54.9068 54.53 54.76 4,421,016
03/01/2013 54.31 54.85 54.31 54.78 4,597,086
02/28/2013 54.68 54.98 54.58 54.66 5,885,735
02/27/2013 54.5 54.99 54.26 54.8 3,974,875
02/26/2013 54.08 54.52 53.725 54.43 4,773,606
02/25/2013 54.5 54.93 53.77 53.77 6,360,413
02/22/2013 54.07 54.27 53.53 54.27 5,519,169
02/21/2013 54.11 54.25 53.93 54.02 5,514,475
02/20/2013 54.16 54.68 54.1 54.29 4,447,345
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.