Quantcast

Eli Lilly and Company Common Stock Historical Stock Prices

LLY 
$111.93
*  
2.93
2.55%
Get LLY Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
16:00 113.88 114.58 111.24 111.93 5,294,661
12/14/2018 114.29 114.58 111.24 111.93 5,237,140
12/13/2018 114.62 115.15 113.84 114.86 3,486,990
12/12/2018 115.48 115.74 114.27 114.34 3,386,148
12/11/2018 114.84 115.62 113.922 114.5 3,763,446
12/10/2018 113.6 114.65 111.02 114.09 3,832,588
12/07/2018 115.53 115.78 112.7741 113.58 3,810,327
12/06/2018 115.32 115.99 112.98 115.84 5,025,370
12/04/2018 118.65 119.84 116.32 116.52 5,613,041
12/03/2018 118.64 118.69 117.54 118.52 4,269,737
11/30/2018 117.61 118.71 116.22 118.64 8,965,613
11/29/2018 115.3 117.93 114.97 117 4,599,102
11/28/2018 114.73 115.83 113.76 115.53 4,767,083
11/27/2018 112.28 114.25 111.71 114.22 3,262,412
11/26/2018 111.26 113.6 110.97 112.38 3,282,735
11/23/2018 111.86 113.81 111.4011 112.87 1,896,989
11/21/2018 114.28 114.28 112.13 112.23 3,619,678
11/20/2018 114.88 116.2 114.32 114.72 4,775,930
11/19/2018 113 116.1 113 115.81 4,864,385
11/16/2018 111.68 114.3 111.67 113.83 4,738,675
11/15/2018 109.18 112.23 108.54 112.2 4,796,146
11/14/2018 112.36 112.65 109.74 109.81 5,391,921
11/13/2018 114.25 114.25 111.83 112.39 4,239,691
11/12/2018 112.26 114.71 112.26 113.2 5,078,839
11/09/2018 110.42 112.535 109.7 112.21 5,054,247
11/08/2018 109.49 110.94 109.01 110.1 3,666,296
11/07/2018 106.85 110.78 106.72 109.72 5,874,403
11/06/2018 109 109.3 104.95 105.9 6,802,014
11/05/2018 110.43 112.08 109.76 110.14 7,366,067
11/02/2018 108.14 108.39 105.93 106.75 3,571,017
11/01/2018 108.74 109.23 107.33 107.86 3,639,419
10/31/2018 109.59 110.43 108.35 108.44 4,347,542
10/30/2018 107.23 108.51 107.0813 108.34 3,323,409
10/29/2018 107.45 109.08 106.3 107.4 3,486,578
10/26/2018 107.05 107.47 105.06 106.39 4,464,490
10/25/2018 106.43 108.82 104.1701 107.89 4,114,318
10/24/2018 110.22 111.15 106.19 106.32 6,735,074
10/23/2018 110.7 111.46 109.06 110.39 3,756,882
10/22/2018 112 112.715 111.37 112.03 2,938,281
10/19/2018 112.88 113.36 110.66 111.92 4,224,048
10/18/2018 113.93 114.25 112.41 113.31 3,591,624
10/17/2018 110.98 113.765 110.86 113.59 4,402,121
10/16/2018 110.84 111.22 109.93 111.03 4,192,834
10/15/2018 110.5 111.8099 109.98 110.62 3,878,031
10/12/2018 109 111.02 108.43 110.48 4,379,060
10/11/2018 113.09 113.32 106.58 107.91 7,217,174
10/10/2018 114.96 115.37 113.25 113.34 5,598,755
10/09/2018 115.09 116 114.23 115.45 4,715,995
10/08/2018 114.85 116.61 114.7705 115.46 5,995,844
10/05/2018 114.09 115.45 114.09 115.02 8,328,888
10/04/2018 113.62 115.68 111.0357 112.99 10,940,670
10/03/2018 108.465 109.61 108.24 108.62 5,097,152
10/02/2018 107.5 108.14 107.19 107.96 3,787,914
10/01/2018 107.67 107.705 107.03 107.6 2,700,812
09/28/2018 106.77 107.74 106.3 107.31 2,811,809
09/27/2018 106.49 107.17 106.21 106.69 2,093,219
09/26/2018 106.06 107.37 106.005 106.31 3,707,259
09/25/2018 106.01 106.755 105.54 105.7 3,672,595
09/24/2018 105.95 106.67 105.59 105.59 3,084,748
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
*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