Quantcast

Eli Lilly and Company Common Stock Historical Stock Prices

LLY 
$105.59
*  
0.74
0.7%
Get LLY Alerts
*Delayed - data as of Sep. 24, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
16:00 106.04 106.67 105.59 105.59 3,083,387
09/21/2018 106.23 106.87 105.35 106.33 5,329,293
09/20/2018 105.72 106.11 104.22 106.07 3,761,998
09/19/2018 106.88 107.07 105.5 105.74 3,254,454
09/18/2018 105.87 107.19 105.11 106.88 3,668,773
09/17/2018 105.61 106.765 105.05 105.71 4,971,564
09/14/2018 106.57 106.69 105.4 105.77 3,071,883
09/13/2018 106.16 106.71 105.82 106.58 5,151,482
09/12/2018 105.81 106.49 105.51 105.97 3,913,725
09/11/2018 106.41 106.62 105.515 105.64 3,516,025
09/10/2018 107.5 107.84 106.391 106.42 2,950,799
09/07/2018 105.15 107.24 104.8 107.03 3,767,248
09/06/2018 105.67 105.75 103.655 105.37 3,175,814
09/05/2018 104.85 106.11 104.7 105.72 3,366,435
09/04/2018 105.31 105.7 104.38 104.62 3,106,984
08/31/2018 105.14 105.86 104.47 105.65 3,278,193
08/30/2018 105.18 105.735 104.94 105.48 2,928,551
08/29/2018 104.4 105.59 104.28 105.33 2,949,508
08/28/2018 105.03 105.59 104.59 105.18 2,516,832
08/27/2018 106.15 106.49 104.94 105.11 2,451,678
08/24/2018 105.57 106.04 104.53 105.77 3,089,852
08/23/2018 104.99 105.25 104.39 104.82 2,043,366
08/22/2018 104.8 105.63 104.15 105.03 1,964,353
08/21/2018 106.02 106.1299 104.72 105.07 2,772,148
08/20/2018 105.58 106.38 105.58 105.82 2,756,410
08/17/2018 104.43 105.92 103.96 105.55 3,824,283
08/16/2018 103.25 104.94 103.25 104.36 4,427,168
08/15/2018 102.28 103.44 102.08 103.33 3,141,968
08/14/2018 101.77 102.8389 101.27 102.44 3,283,946
08/13/2018 102.45 102.68 102.115 102.44 2,816,373
08/10/2018 102.15 103.19 101.9899 102.25 2,782,968
08/09/2018 102.06 102.72 101.92 102.19 3,243,839
08/08/2018 101.85 102.67 101.43 102.27 3,901,584
08/07/2018 101.79 103.81 101.68 101.94 5,094,874
08/06/2018 100.4 102.59 100.22 102 5,090,940
08/03/2018 99.18 100.694 98.88 100.58 4,572,145
08/02/2018 97.95 100.39 97.84 99.47 4,321,033
08/01/2018 98.74 99.35 98.435 98.7 4,971,798
07/31/2018 98.25 99.2 97.53 98.81 4,942,445
07/30/2018 96.38 98.115 96.25 98.02 5,347,348
07/27/2018 95.65 96.96 95.02 96.6 3,975,477
07/26/2018 96.64 96.959 94.83 95.18 4,826,081
07/25/2018 93.16 96.65 93.03 96.43 8,476,774
07/24/2018 91.06 93.76 90 93.35 9,909,892
07/23/2018 88.3 89.16 88.17 88.88 3,131,920
07/20/2018 89.02 89.37 88.26 88.47 3,829,795
07/19/2018 89.83 89.98 88.87 89.43 3,171,005
07/18/2018 89.6 90.13 89.07 90.03 3,021,444
07/17/2018 89.36 89.97 89.34 89.57 2,178,323
07/16/2018 89.63 89.84 88.84 89.07 3,175,249
07/13/2018 88.83 89.87 88.54 89.71 3,334,987
07/12/2018 88.1 88.99 87.92 88.91 2,594,599
07/11/2018 87.77 88.07 87.2 87.56 2,441,258
07/10/2018 88.08 88.2299 87.67 88.05 2,225,657
07/09/2018 87.6 88.33 87.52 87.87 2,704,313
07/06/2018 86.83 87.71 86.82 87.39 2,290,527
07/05/2018 86.91 87.1862 86.13 86.56 2,675,541
07/03/2018 85.81 87.02 85.81 86.51 2,163,522
07/02/2018 85.06 85.93 84.71 85.86 2,345,837
06/29/2018 85.84 86.1 85.13 85.33 2,963,964
06/28/2018 84.85 85.96 84.81 85.49 2,564,562
06/27/2018 84.91 85.6 84.64 84.67 3,005,386
06/26/2018 85.54 86 84.96 85.11 2,840,575
06/25/2018 86 86.61 85.12 85.77 3,414,067
06/22/2018 86.02 86.4 85.805 85.92 5,785,408
06/21/2018 85.82 86.28 85.19 86.07 2,856,410
*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?

Smart Portfolio