Eli Lilly and Company Historical Stock Prices

LLY 
$64.85
*  
0.49
0.75%
Get LLY Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  65.46  65.57  64.825  64.85 4,942,759
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
05/20/2014 58.65 58.87 58.34 58.66 3,952,634
05/19/2014 58.28 58.76 58.22 58.65 3,564,343
05/16/2014 57.98 58.5 57.81 58.34 8,671,189
05/15/2014 59.6 59.81 58.01 58.21 9,764,958
05/14/2014 60.05 60.49 60 60.1 4,050,157
05/13/2014 59.04 60.35 58.76 60.04 6,837,975
05/12/2014 59.96 60.05 59.06 59.42 4,973,609
05/09/2014 59.44 59.5 58.43 59.36 5,098,444
05/08/2014 59.08 59.51 58.79 59.5 11,015,150
05/07/2014 58.68 59.17 58.05 59.15 5,453,325
05/06/2014 58.74 59.6 58.45 58.56 4,185,942
05/05/2014 58.77 58.97 58.04 58.88 3,805,889
05/02/2014 59.36 59.63 58.75 59.08 4,122,546
05/01/2014 59.18 59.705 58.79 59.52 4,173,356
04/30/2014 59.5 59.58 58.66 59.1 5,198,089
04/29/2014 59.2 59.67 59.12 59.62 5,110,935
04/28/2014 59.67 59.67 58.16 58.97 4,913,868
04/25/2014 58.7 59.13 58.28 58.5 4,260,422
04/24/2014 58.31 59.18 57.35 58.68 7,844,206
04/23/2014 59.67 60.005 59.23 59.56 6,548,578
04/22/2014 60.97 61.15 59.97 60.03 6,270,760
04/21/2014 60.44 60.89 59.949 60.86 3,331,876
04/17/2014 59.73 60.45 59.62 60.43 4,743,002
04/16/2014 59.4 60 59.35 59.96 5,313,802
04/15/2014 59.19 59.69 58.28 59.42 4,526,181
04/14/2014 58.92 59.6533 58.3 58.95 3,675,568
04/11/2014 58.38 58.89 58.03 58.45 5,350,957
04/10/2014 60.4 60.4 58.53 58.66 5,493,375
04/09/2014 58.7 60.46 58.66 60.43 6,622,389
04/08/2014 58 58.93 57.6 58.58 6,169,753
04/07/2014 59.26 60.08 58.575 58.62 5,476,327
04/04/2014 59.22 59.96 58.93 59.01 5,177,859
04/03/2014 59.83 60.18 58.75 58.97 5,446,779
04/02/2014 59.17 59.275 58.75 59.15 3,881,419
04/01/2014 59.13 59.91 58.51 58.82 6,344,323
03/31/2014 57.94 59.13 57.81 58.86 5,082,531
03/28/2014 57.67 58.47 57.4 57.61 3,093,143
03/27/2014 57.5 58.12 57.17 57.53 5,445,389
03/26/2014 57.39 58.3 57.24 57.48 6,628,503
03/25/2014 57.45 57.835 56.94 57.21 6,410,024
03/24/2014 57.78 57.99 56.81 57.4 5,866,826
03/21/2014 58.88 59.75 57.76 57.78 7,410,386
03/20/2014 58.88 58.89 58.3 58.57 3,541,758
03/19/2014 59.35 59.74 58.63 59.05 2,838,807
03/18/2014 58.91 59.7 58.81 59.4 4,074,825
03/17/2014 59.12 59.29 58.65 58.87 3,016,243
03/14/2014 58.31 58.98 58.23 58.87 4,171,805
03/13/2014 59.24 59.33 58.23 58.34 4,097,854
03/12/2014 58.16 59.21 58.12 59.2 4,546,484
03/11/2014 58.92 59.02 58.315 58.43 3,438,826
03/10/2014 58.51 58.915 58.2 58.9 3,978,074
03/07/2014 58.89 59.08 58.145 58.59 4,288,626
03/06/2014 59.45 59.92 58.69 58.72 5,075,062
03/05/2014 59.94 59.9699 59.22 59.43 3,539,325
03/04/2014 59.55 60.1 59.55 59.85 5,599,131
03/03/2014 58.95 59.5 58.81 59.03 4,088,020
02/28/2014 59.53 60.12 59.325 59.61 5,882,538
02/27/2014 58.55 59.65 58.45 59.54 5,659,230
02/26/2014 58.47 58.89 58.38 58.66 4,598,472
02/25/2014 57.99 58.84 57.9303 58.48 5,463,627
02/24/2014 58.1 58.9 57.89 58.03 4,142,185
02/21/2014 58.1 58.76 57.77 57.96 6,617,336
02/20/2014 57.85 58.52 57.4 58.05 8,991,606
02/19/2014 57.3 58.2 56.55 58.09 16,112,320
02/18/2014 54.14 55.34 54.03 55.25 6,844,611
02/14/2014 53.41 54.37 53.33 54.2 3,994,471
02/13/2014 53.04 53.7 52.89 53.48 3,769,188
02/12/2014 54.15 54.15 53.12 53.32 6,049,488
02/11/2014 53.82 54.63 53.66 54.51 5,869,470
02/10/2014 52.75 53.985 52.29 53.97 4,220,503
02/07/2014 52.81 53.55 52.75 53.21 4,541,361
02/06/2014 52.92 52.98 52.45 52.72 4,494,368
02/05/2014 53.06 53.48 52.455 52.72 4,467,322
02/04/2014 52.85 53.195 52.4001 53.1 6,001,883
02/03/2014 54.11 54.38 52.51 52.66 6,997,817
01/31/2014 53.12 54.06 52.87 54.01 8,214,652
01/30/2014 54.09 54.56 53.03 53.27 7,277,606
01/29/2014 54.19 54.22 53.57 53.91 7,314,036
01/28/2014 54.26 54.53 53.86 54.23 5,771,207
01/27/2014 54.22 54.67 53.81 54.13 6,378,337
01/24/2014 54.71 54.98 54 54.12 6,038,837
01/23/2014 55.38 55.38 54.62 55.15 5,130,292
01/22/2014 55.74 55.78 55.27 55.6 3,342,313
01/21/2014 55.35 55.785 54.89 55.59 5,624,390
01/17/2014 55.35 55.45 54.86 55.16 7,850,947
01/16/2014 53.59 55.64 53.59 55.3 12,158,230
01/15/2014 52.65 53.58 52.42 53.41 8,427,353
01/14/2014 52.14 52.545 51.87 52.44 4,994,464
01/13/2014 52.03 52.52 51.91 52.07 5,406,294
01/10/2014 51.49 52.11 51.25 51.93 5,399,095
01/09/2014 51.24 51.74 51.19 51.68 6,351,711
01/08/2014 50.83 51.15 50.52 51.11 7,506,916
01/07/2014 51.53 52.08 51.15 51.19 7,359,187
01/06/2014 51.18 51.94 51.17 51.53 7,898,318
01/03/2014 50.78 51.2 50.67 51.1 4,006,252
01/02/2014 50.97 51.0901 50.56 50.73 3,175,943
12/31/2013 51.19 51.26 50.85 51 2,928,645
12/30/2013 51.15 51.22 50.63 51.17 3,309,206
12/27/2013 51.1 51.38 50.9078 51.25 2,265,023
12/26/2013 50.76 51.25 50.62 50.99 2,439,961
12/24/2013 50.58 50.895 50.51 50.74 1,359,514
12/23/2013 50.48 50.9 50.28 50.55 4,561,887
12/20/2013 50.22 50.93 49.99 50.2 6,367,091
12/19/2013 50.19 50.51 49.89 50.14 5,356,328
12/18/2013 49.24 50.58 49.13 50.51 6,207,868
12/17/2013 49.31 49.31 48.88 49.22 4,110,221
12/16/2013 49.61 49.94 49.17 49.19 4,906,875
12/13/2013 49.28 49.67 49.08 49.39 4,286,906
12/12/2013 49.8 49.95 49.14 49.23 5,274,409
12/11/2013 50.6 50.64 49.87 49.98 4,610,486
12/10/2013 50.86 50.88 50.32 50.49 4,385,615
12/09/2013 50.58 51.045 50.49 50.79 3,804,845
12/06/2013 50.34 50.675 50.25 50.63 3,854,174
12/05/2013 49.83 50.18 49.73 49.96 3,716,548
12/04/2013 49.79 50.03 49.531 49.87 4,106,275
12/03/2013 50.16 50.29 49.65 49.78 5,035,797
12/02/2013 50.3 50.485 49.87 50.24 3,588,343
11/29/2013 50.63 50.77 50.1 50.22 2,142,770
11/27/2013 50.31 50.65 50.2 50.36 3,287,250
11/26/2013 51.4 51.45 50.54 50.54 5,851,247
11/25/2013 51.39 51.62 51.22 51.34 4,328,656
11/22/2013 50.52 51.24 50.4 51.23 5,165,055
11/21/2013 50.71 50.815 50.29 50.49 4,749,322
11/20/2013 50.89 51 50.48 50.67 3,711,427
11/19/2013 50.94 51.09 50.78 50.94 3,724,802
11/18/2013 51.1 51.1 50.77 51.03 4,024,481
11/15/2013 50.87 51.13 50.835 51.01 5,759,006
11/14/2013 50.5 51.14 50.49 51.03 5,480,131
11/13/2013 49.28 50.67 49.27 50.55 8,956,303
11/12/2013 50.08 50.28 49.97 50.06 27,846,850
11/11/2013 49.73 50.32 49.505 50.28 8,162,918
11/08/2013 49.95 50.67 49.88 50.63 18,998,640
11/07/2013 50.55 50.62 49.97 50.01 18,678,280
11/06/2013 50.56 50.56 50.26 50.49 5,477,803
11/05/2013 50.28 50.69 50.21 50.37 3,692,732
11/04/2013 50.39 50.55 50.1 50.41 4,322,766
11/01/2013 49.91 50.43 49.81 50.38 5,045,381
10/31/2013 49.27 50.21 49.22 49.82 6,757,461
10/30/2013 50.24 50.27 48.97 49.21 8,599,402
10/29/2013 50.96 50.98 50.13 50.2 6,986,416
10/28/2013 50.7 51.14 50.6 50.88 4,438,349
10/25/2013 50.48 51 50.31 50.66 4,546,688
10/24/2013 50.82 51 50.36 50.55 5,580,417
10/23/2013 50.52 51 49.94 50.31 5,695,534
10/22/2013 49.72 50.37 49.53 50.15 5,792,137
10/21/2013 49.57 49.72 49.39 49.65 4,469,239
10/18/2013 49.97 50.01 49.28 49.56 6,967,627
10/17/2013 48.91 49.76 48.91 49.7 5,555,781
10/16/2013 48.94 49.005 48.51 48.91 7,189,598
10/15/2013 48.8 49.08 48.6 48.81 4,968,709
10/14/2013 48.63 49.05 48.465 49.03 5,512,282
10/11/2013 48.63 49.09 48.51 48.88 6,571,365
10/10/2013 48.82 49.16 48.51 49.15 6,284,986
10/09/2013 48.09 48.26 47.53 47.96 6,924,998
10/08/2013 47.75 48.36 47.53 48.05 10,471,850
10/07/2013 48.17 48.21 47.56 47.65 7,826,143
10/04/2013 48.86 48.86 48.01 48.38 10,750,400
10/03/2013 50.25 50.29 48.5 48.8 15,000,840
10/02/2013 50.45 50.67 50.22 50.54 3,424,845
10/01/2013 50.41 50.69 50.24 50.67 3,978,061
09/30/2013 50.3 50.66 50.21 50.33 4,803,524
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.

Research Brokers before you trade

Want to trade FX?