Eli Lilly and Company Historical Stock Prices

LLY 
$85.075
*  
0.535
0.63%
Get LLY Alerts
*Delayed - data as of Jul. 31, 2015 11:48 ET  -  Find a broker to begin trading LLY now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    LLY Real Time
 
 
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 30-JUL-2014 TO 30-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.
11:48  84.93  85.13  84.54  85.075 774,937
07/30/2015 84.26 84.97 83.975 84.54 3,862,904
07/29/2015 85.91 85.99 84.71 85.09 2,711,842
07/28/2015 84.71 85.7 84.5 85.68 3,022,193
07/27/2015 84.5 84.61 83.34 84.15 5,420,622
07/24/2015 86 86.21 84.16 84.72 3,453,404
07/23/2015 89.06 89.87 85.62 86.76 5,257,334
07/22/2015 83.32 86.8 81.5 86.38 12,676,450
07/21/2015 87.58 87.69 85.52 85.57 8,056,582
07/20/2015 87.7 87.92 87.27 87.87 4,312,003
07/17/2015 87 87.435 86.62 87.37 4,430,068
07/16/2015 86.8 87.46 86.58 87.17 5,576,388
07/15/2015 87.79 88.17 86.1 86.38 6,615,310
07/14/2015 89.05 89.1 87.85 88.76 6,028,604
07/13/2015 89.14 90.18 88.67 88.82 5,940,408
07/10/2015 88.3 88.46 87.7 88.29 4,471,173
07/09/2015 88 88.31 86.9 87.48 4,766,188
07/08/2015 88.27 88.5 87.17 87.25 5,329,392
07/07/2015 86.64 88.78 86.0601 88.73 6,907,478
07/06/2015 85.31 86.44 85.25 86.35 5,062,808
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
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
*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?