Eli Lilly and Company Historical Stock Prices

LLY 
$74.3
*  
0.03
0.04%
Get LLY Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading LLY now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    LLY After Hours
 
 
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: 1 Year, From 21-MAY-2014 TO 21-MAY-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  74.10  74.33  73.87  74.30 3,021,314
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
04/02/2015 71.46 71.78 70.53 71.24 3,781,771
04/01/2015 72.92 72.9695 71.07 71.53 5,867,963
03/31/2015 73.35 73.98 72.65 72.65 4,347,972
03/30/2015 74 74.2 73.67 73.87 3,370,676
03/27/2015 73.62 73.99 73.2 73.58 4,171,638
03/26/2015 74 74.35 73.42 73.44 4,020,797
03/25/2015 75.66 76.48 74.36 74.36 5,431,522
03/24/2015 76.27 76.7 75.365 75.56 5,099,398
03/23/2015 76.02 77.46 75.95 76.36 6,283,754
03/20/2015 75.22 76.2 74.54 76.12 10,703,040
03/19/2015 73.26 74.58 72.59 74.22 7,045,949
03/18/2015 70.9 74.17 70.69 73.54 6,426,435
03/17/2015 70.71 71.26 70.335 70.84 2,572,519
03/16/2015 70.27 71.395 70.18 71.07 3,922,251
03/13/2015 69.41 70.05 69.139 69.89 3,223,780
03/12/2015 68.75 69.63 68.54 69.56 2,724,035
03/11/2015 68.89 69.33 68.411 68.46 3,423,974
03/10/2015 69.12 69.43 68.55 68.78 3,656,208
03/09/2015 68.74 69.74 68.42 69.58 5,848,027
03/06/2015 70.26 70.26 68.31 68.41 5,880,780
03/05/2015 70.74 71.09 70.4 70.59 3,465,948
03/04/2015 70.01 70.82 69.81 70.65 3,005,143
03/03/2015 71.12 71.15 70.09 70.37 4,137,179
03/02/2015 70.16 71.14 70.16 71.12 3,815,118
02/27/2015 69.95 70.5 69.91 70.17 3,353,235
02/26/2015 70.17 70.31 69.54 70.03 4,539,142
02/25/2015 70.87 70.87 70.05 70.36 3,029,749
02/24/2015 71 71.5 70.51 70.9 3,158,401
02/23/2015 71.81 71.92 70.71 71.09 3,378,541
02/20/2015 70.97 71.96 70.27 71.88 3,461,776
02/19/2015 70.83 71.29 70.7721 71.12 2,337,021
02/18/2015 71.41 71.45 70.2 71.01 3,800,044
02/17/2015 70.41 71.625 70.3 71.56 3,964,306
02/13/2015 70.69 70.89 70.19 70.56 2,692,385
02/12/2015 70.19 70.55 69.83 70.53 3,383,464
02/11/2015 70 70.62 69.6966 69.95 3,455,591
02/10/2015 70.11 70.56 69.89 70.5 6,887,763
02/09/2015 70 70.26 69.38 69.61 3,767,819
02/06/2015 71.16 71.39 70.235 70.36 3,240,584
02/05/2015 70.7 71.57 70.68 71.41 3,842,372
02/04/2015 70.23 70.49 69.77 70.22 5,376,408
02/03/2015 71.59 71.64 69.85 70.89 6,804,488
02/02/2015 71.87 72 70.23 71.69 6,244,829
01/30/2015 73.02 73.47 71.58 72 6,720,105
01/29/2015 70.97 72.16 70.42 72.11 4,416,650
01/28/2015 72.11 72.38 70.76 70.97 3,105,224
01/27/2015 71.76 72.14 71.45 71.73 3,661,642
01/26/2015 71.86 72.17 71.06 72.11 3,466,643
01/23/2015 72.46 72.86 72.05 72.13 2,903,225
01/22/2015 72.69 72.695 71.64 72.46 4,578,536
01/21/2015 71.62 72.5 71.11 72.24 5,092,000
01/20/2015 70.87 72.0957 70.87 72.03 6,158,659
01/16/2015 69.59 70.88 69.44 70.68 4,263,309
01/15/2015 70.44 71.27 69.73 69.74 3,983,049
01/14/2015 68.77 69.88 68.71 69.76 3,372,334
01/13/2015 70.07 70.8 68.81 69.38 3,364,784
01/12/2015 70.22 70.61 69.28 69.42 5,797,635
01/09/2015 70.03 70.11 69.01 69.93 8,141,599
01/08/2015 70 71.49 69.66 70.87 7,471,781
01/07/2015 70.03 70.529 68.45 69.23 9,037,131
01/06/2015 69.92 70.91 69.2 69.72 5,112,693
01/05/2015 69.73 70.09 69.15 69.37 4,815,010
01/02/2015 69.77 70.8199 69.72 70.06 3,145,255
12/31/2014 69.94 70.5 68.93 68.99 2,490,989
12/30/2014 69.88 70.16 69.44 69.64 2,726,083
12/29/2014 69.92 70.39 69.8878 70.1 1,739,618
12/26/2014 70.29 70.99 70.261 70.39 1,438,219
12/24/2014 70.04 70.71 70.04 70.16 1,507,770
12/23/2014 71.67 71.73 69.01 69.74 4,774,313
12/22/2014 70.94 71.59 70.25 71.42 4,574,381
12/19/2014 72.24 72.66 71.33 72.4 8,309,234
12/18/2014 71.2 72.48 70.91 72.45 5,852,130
12/17/2014 69.56 70.7 69.23 70.28 5,516,013
12/16/2014 69.39 71.35 69.03 69.26 4,926,217
12/15/2014 69.68 70.72 69.42 69.67 5,712,009
12/12/2014 71.46 71.65 69.47 69.55 7,767,021
12/11/2014 73.63 75.1 71.54 71.61 10,898,720
12/10/2014 71.9 72.2 71 71.05 4,117,536
12/09/2014 72.18 72.26 71.53 72.21 3,754,761
12/08/2014 71.97 72.86 71.82 72.83 4,915,069
12/05/2014 72.09 72.21 71.68 71.85 5,787,520
12/04/2014 70.98 72.435 70.84 72.38 6,519,139
12/03/2014 70.28 71.16 70 71.13 6,377,278
12/02/2014 68.63 70.77 68.59 70.38 8,413,446
12/01/2014 67.97 68.765 67.6 68.51 4,652,430
11/28/2014 67.73 68.55 67.6 68.12 2,237,833
11/26/2014 67.03 67.39 66.89 67.32 2,372,935
11/25/2014 66.86 67.22 66.751 66.85 4,380,001
11/24/2014 67.61 67.665 66.85 66.93 4,313,207
11/21/2014 67.45 67.5 67.03 67.36 5,177,782
11/20/2014 66.96 67.08 66.56 66.8 2,464,381
11/19/2014 67.66 67.66 66.91 67.21 3,124,144
11/18/2014 67.19 68 67.01 67.78 3,701,619
11/17/2014 67.07 67.35 66.94 67.29 3,309,283
11/14/2014 67.68 67.72 67.12 67.33 2,333,268
11/13/2014 67.68 68.16 67.405 67.68 3,292,719
11/12/2014 67.35 67.845 67.02 67.4 4,499,431
11/11/2014 68.35 68.67 67.805 67.85 5,282,298
11/10/2014 66.82 68.42 66.42 68.35 4,384,714
11/07/2014 66.82 66.93 66.25 66.6 3,773,240
11/06/2014 67.03 67.23 66.65 66.96 3,077,320
11/05/2014 67.42 67.61 66.76 66.99 3,062,311
11/04/2014 66.88 67.23 66.45 67.17 4,046,356
11/03/2014 66.05 66.66 66.03 66.54 3,445,410
10/31/2014 67.3 67.43 65.91 66.33 4,471,929
10/30/2014 65.4 66.98 65.3101 66.8 4,053,140
10/29/2014 65 65.97 64.78 65.49 6,195,589
10/28/2014 66 66.1 63.74 64.83 8,981,018
10/27/2014 65.94 66.62 65.79 66.2 4,100,477
10/24/2014 64.58 66.24 64.4 66.05 4,772,192
10/23/2014 64.27 65.2 63.78 64.35 6,343,047
10/22/2014 64.59 65.3 64.58 64.68 4,294,483
10/21/2014 63.41 64.75 63.41 64.68 3,478,248
10/20/2014 62.63 63.1 62.4 63.1 2,829,309
10/17/2014 62.45 62.81 61.9 62.58 4,922,879
10/16/2014 62.02 62.55 61.1 61.9 5,488,362
10/15/2014 61.91 63.14 60.58 62.87 6,777,828
10/14/2014 63.75 63.94 62.77 63.14 4,432,881
10/13/2014 64.06 64.52 63.23 63.28 4,019,909
10/10/2014 64.02 65.108 63.83 64.15 3,281,201
10/09/2014 64.94 65.38 64.29 64.3 3,632,078
10/08/2014 63.85 65.26 63.4 65.24 3,402,873
10/07/2014 65.13 65.19 64.1 64.22 6,144,367
10/06/2014 65.93 65.97 65.385 65.62 3,428,812
10/03/2014 65.22 65.76 65.12 65.67 3,597,659
10/02/2014 65.09 65.146 64.38 64.83 4,306,856
10/01/2014 65.88 65.88 64.7 65.08 4,246,891
09/30/2014 65.43 65.57 64.825 64.85 4,945,655
09/29/2014 65.06 65.45 64.83 65.34 3,520,571
09/26/2014 65.8 65.8 64.99 65.48 2,925,414
09/25/2014 65.97 66.14 65.5 65.58 3,122,594
09/24/2014 66.32 66.55 66.08 66.19 3,244,804
09/23/2014 65.65 66.12 65.5 65.95 2,715,429
09/22/2014 66.32 66.365 65.75 66.08 3,981,728
09/19/2014 66.99 67.14 66.4 66.53 6,504,941
09/18/2014 66.08 66.66 66.04 66.59 4,074,428
09/17/2014 65.77 66.18 65.66 65.91 3,960,089
09/16/2014 65.25 65.91 64.9 65.8 2,867,115
09/15/2014 65.14 65.24 64.79 65.19 2,720,891
09/12/2014 65.25 65.54 64.995 65.27 5,376,806
09/11/2014 64.65 65.195 64.56 65.18 3,577,040
09/10/2014 64.84 64.96 64.33 64.78 3,892,961
09/09/2014 64.73 64.825 64.1 64.44 4,732,426
09/08/2014 64.62 65.245 64.59 65 4,246,706
09/05/2014 64.11 64.82 63.97 64.72 5,445,745
09/04/2014 64.12 64.37 64 64.22 5,792,029
09/03/2014 63.91 64.16 63.745 64.15 4,655,428
09/02/2014 63.6 63.8697 63.48 63.68 3,470,644
08/29/2014 63.37 63.59 62.97 63.56 3,373,589
08/28/2014 62.81 63.27 62.54 63.11 2,162,020
08/27/2014 63.19 63.29 62.8 63 3,056,976
08/26/2014 62.71 63.02 62.62 62.81 1,858,671
08/25/2014 62.43 63.13 62.19 62.73 2,031,665
08/22/2014 62.01 62.81 61.9 62.32 3,147,242
08/21/2014 62.37 62.44 61.91 62.03 2,833,395
08/20/2014 61.94 62.24 61.67 62.01 2,082,014
08/19/2014 61.89 62.36 61.32 62.16 3,445,956
08/18/2014 61.18 61.45 61.07 61.35 2,180,703
08/15/2014 61.33 61.46 60.5 60.84 3,075,561
08/14/2014 60.78 61.22 60.78 61.19 1,786,329
08/13/2014 61.24 61.49 60.46 60.59 4,136,820
08/12/2014 61.07 61.46 61 61.37 3,473,037
08/11/2014 61.35 61.87 61.06 61.08 2,850,399
08/08/2014 60.48 61.04 60.34 60.98 2,650,452
08/07/2014 61.4 61.42 60.14 60.35 2,337,221
08/06/2014 60.91 61.42 60.71 61.11 2,682,842
08/05/2014 61.5 61.698 60.74 60.87 3,371,196
08/04/2014 61 61.69 60.75 61.63 4,273,185
08/01/2014 61.01 61.06 60.19 60.68 6,875,799
07/31/2014 61.97 62.45 60.94 61.06 5,444,167
07/30/2014 63.14 63.18 62.27 62.62 3,974,030
07/29/2014 63.7 63.81 62.61 62.77 5,235,957
07/28/2014 63.78 64.8 62.87 63.39 3,951,377
07/25/2014 64.02 64.1 63.49 63.78 2,953,967
07/24/2014 64.1 65.7 63.8 64.37 5,090,156
07/23/2014 63.93 64.44 63.8 64.25 4,541,375
07/22/2014 63.82 64.15 63.44 63.72 3,101,757
07/21/2014 63 63.69 62.75 63.64 3,479,355
07/18/2014 62.48 63.5 62.32 63.47 3,262,040
07/17/2014 62.36 62.87 62.14 62.26 3,412,775
07/16/2014 63.05 63.17 62.07 62.81 3,885,664
07/15/2014 63 63.12 62.73 62.86 3,854,387
07/14/2014 63 63.29 62.71 63.01 2,436,602
07/11/2014 62.44 62.95 62.27 62.84 2,400,720
07/10/2014 62.13 62.71 62 62.53 2,612,662
07/09/2014 62.53 62.71 62.27 62.62 2,748,542
07/08/2014 62.49 62.54 61.87 62.46 3,438,139
07/07/2014 62.83 63.23 62.3244 62.61 2,569,014
07/03/2014 62.9 63.1 62.435 63.06 2,709,059
07/02/2014 62.45 63.08 62.12 62.7 3,941,001
07/01/2014 62.63 62.85 62 62.5 4,097,019
06/30/2014 63.34 63.38 62.06 62.17 4,879,094
06/27/2014 62.97 63.26 62.69 63.1 4,643,668
06/26/2014 62.84 63.1 62.44 63.04 3,663,029
06/25/2014 61.97 63.1 61.97 63 6,396,199
06/24/2014 61.99 62.4 61.59 61.89 3,809,456
06/23/2014 62.08 62.4 61.72 62.07 5,103,437
06/20/2014 60.67 62.14 60.29 62.03 11,723,560
06/19/2014 60.05 60.2 59.65 59.85 2,404,740
06/18/2014 59.37 60 59.06 59.99 3,195,352
06/17/2014 58.76 59.33 58.63 59.25 2,783,224
06/16/2014 58.94 59.17 58.5 58.83 3,036,813
06/13/2014 59.95 59.95 58.835 58.9 2,881,188
06/12/2014 59.27 59.5 58.71 58.88 3,920,853
06/11/2014 59.25 59.842 59.207 59.47 2,977,402
06/10/2014 59.82 59.82 59.09 59.75 2,985,663
06/09/2014 59.57 59.76 59.19 59.74 2,570,080
06/06/2014 59.85 59.85 59.38 59.63 2,551,290
06/05/2014 59.28 59.76 59.07 59.58 2,737,805
06/04/2014 59.18 59.45 58.993 59.22 2,997,428
06/03/2014 59.31 59.63 59.11 59.35 2,780,106
06/02/2014 59.75 59.86 58.85 59.49 3,405,734
05/30/2014 59.38 60.1 59.3 59.86 4,802,962
05/29/2014 59.91 60 59.36 59.47 3,356,573
05/28/2014 60.23 60.25 59.7 59.7 2,604,263
05/27/2014 60 60.01 59.44 59.73 3,982,621
05/23/2014 59.63 59.86 59.4 59.8 2,624,566
05/22/2014 59.13 59.86 58.7 59.72 3,775,037
05/21/2014 58.76 59.1 58.65 59.07 3,013,736
*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?