Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	100.25	101.02	99.12	99.20	4,754,453	+0.09(+0.09%)
Oct 30, 2018	98.09	99.26	97.95	99.11	3,635,784	+0.86(+0.88%)
Oct 29, 2018	98.29	99.78	97.24	98.25	3,922,072	+0.92(+0.95%)
Oct 26, 2018	97.93	98.31	96.11	97.32	4,880,353	-1.37(-1.39%)
Oct 25, 2018	97.36	99.55	95.29	98.69	4,498,190	+1.44(+1.48%)
Oct 24, 2018	100.83	101.68	97.14	97.26	7,367,320	-3.72(-3.69%)
Oct 23, 2018	101.27	101.96	99.76	100.98	4,107,040	-1.50(-1.46%)
Oct 22, 2018	102.45	103.11	101.88	102.48	3,212,044	+0.10(+0.10%)
Oct 19, 2018	103.26	103.70	101.23	102.38	4,617,664	-1.27(-1.23%)
Oct 18, 2018	104.22	104.51	102.83	103.65	3,956,894	-0.26(-0.25%)
Oct 17, 2018	101.52	104.07	101.41	103.91	4,812,284	+2.34(+2.31%)
Oct 16, 2018	101.39	101.74	100.56	101.57	4,583,485	+0.38(+0.37%)
Oct 15, 2018	101.08	102.28	100.61	101.19	4,246,657	+0.13(+0.13%)
Oct 12, 2018	99.71	101.56	99.19	101.06	4,940,150	+2.35(+2.38%)
Oct 11, 2018	103.45	103.66	97.50	98.71	7,899,548	-4.97(-4.79%)
Oct 10, 2018	105.14	105.54	103.60	103.68	6,124,922	-1.93(-1.83%)
Oct 09, 2018	105.28	106.11	104.49	105.61	5,155,391	-0.01(-0.01%)
Oct 08, 2018	105.06	106.67	104.99	105.62	6,559,416	+0.40(+0.38%)
Oct 05, 2018	104.37	105.61	104.37	105.22	9,106,335	+1.86(+1.80%)
Oct 04, 2018	103.94	105.82	101.57	103.36	11,960,190	+4.00(+4.02%)
Oct 03, 2018	99.22	100.27	99.01	99.36	5,572,060	+0.60(+0.61%)
Oct 02, 2018	98.34	98.92	98.05	98.76	4,140,838	+0.33(+0.33%)
Oct 01, 2018	98.49	98.53	97.91	98.43	2,960,068	+0.27(+0.27%)
Sep 28, 2018	97.67	98.56	97.24	98.16	3,074,325	+0.57(+0.58%)
Sep 27, 2018	97.41	98.04	97.16	97.60	2,288,246	+0.35(+0.36%)
Sep 26, 2018	97.02	98.22	96.97	97.25	4,052,669	+0.56(+0.58%)
Sep 25, 2018	96.97	97.66	96.54	96.69	4,127,532	+0.10(+0.10%)
Sep 24, 2018	96.92	97.58	96.59	96.59	3,383,881	-0.68(-0.70%)
Sep 21, 2018	97.18	97.76	96.37	97.27	5,830,538	+0.24(+0.25%)
Sep 20, 2018	96.71	97.07	95.34	97.03	4,112,508	+0.30(+0.31%)
Sep 19, 2018	97.77	97.94	96.51	96.73	3,575,095	-1.04(-1.07%)
Sep 18, 2018	96.85	98.05	96.15	97.77	4,010,634	+1.07(+1.11%)
Sep 17, 2018	96.61	97.66	96.10	96.70	5,435,426	-0.05(-0.06%)
Sep 14, 2018	97.49	97.60	96.42	96.76	3,392,219	-0.74(-0.76%)
Sep 13, 2018	97.11	97.62	96.80	97.50	5,631,452	+0.56(+0.58%)
Sep 12, 2018	96.79	97.41	96.52	96.94	4,291,758	+0.30(+0.31%)
Sep 11, 2018	97.34	97.53	96.52	96.64	3,844,071	-0.71(-0.73%)
Sep 10, 2018	98.34	98.65	97.32	97.35	3,225,728	-0.56(-0.57%)
Sep 07, 2018	96.19	98.10	95.87	97.91	4,179,084	+1.52(+1.58%)
Sep 06, 2018	96.66	96.74	94.82	96.39	3,477,050	-0.32(-0.33%)
Sep 05, 2018	95.91	97.07	95.78	96.71	3,680,226	+1.01(+1.05%)
Sep 04, 2018	96.33	96.69	95.48	95.70	3,396,465	-0.94(-0.97%)
Aug 31, 2018		96.65	96.65	96.65	0	+0.16(+0.16%)
Aug 30, 2018	96.22	96.72	96.00	96.49	3,201,410	+0.14(+0.14%)
Aug 29, 2018	95.50	96.59	95.39	96.35	3,224,317	+0.14(+0.14%)
Aug 28, 2018	96.08	96.59	95.68	96.22	2,751,328	+0.06(+0.07%)
Aug 27, 2018	97.10	97.41	96.00	96.15	2,680,103	-0.60(-0.62%)
Aug 24, 2018	96.57	97.00	95.62	96.76	3,377,680	+0.87(+0.91%)
Aug 23, 2018	96.04	96.28	95.49	95.89	2,233,749	-0.19(-0.20%)
Aug 22, 2018	95.87	96.63	95.27	96.08	2,147,374	-0.04(-0.04%)
Aug 21, 2018	96.98	97.08	95.79	96.11	3,034,188	-0.69(-0.71%)
Aug 20, 2018	96.58	97.31	96.58	96.80	3,023,180	+0.25(+0.26%)
Aug 17, 2018	95.53	96.89	95.10	96.55	4,180,614	+1.09(+1.14%)
Aug 16, 2018	94.45	96.00	94.45	95.47	4,839,652	+0.94(+1.00%)
Aug 15, 2018	93.56	94.62	93.38	94.52	3,436,080	+0.81(+0.87%)
Aug 14, 2018	93.10	94.07	92.64	93.71	3,589,915	+0.51(+0.55%)
Aug 13, 2018	93.20	93.41	92.90	93.19	3,095,780	+0.17(+0.19%)
Aug 10, 2018	92.93	93.88	92.79	93.02	3,059,863	+0.05(+0.06%)
Aug 09, 2018	92.85	93.45	92.72	92.97	3,625,522	-0.07(-0.08%)
Aug 08, 2018	92.66	93.40	92.28	93.04	4,288,649	+0.30(+0.32%)
Aug 07, 2018	92.60	94.44	92.50	92.74	5,600,651	-0.05(-0.06%)
Aug 06, 2018	91.34	93.33	91.17	92.79	5,595,997	+1.29(+1.41%)
Aug 03, 2018	90.23	91.60	89.96	91.50	5,025,685	+1.01(+1.12%)
Aug 02, 2018	89.11	91.33	89.01	90.49	4,749,710	+0.70(+0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.