Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	75.07	75.18	73.24	73.25	6,069,032	-1.50(-2.01%)
Apr 27, 2018	74.54	75.21	74.43	74.75	3,552,274	+0.16(+0.22%)
Apr 26, 2018	73.56	75.49	73.56	74.59	5,598,850	+1.27(+1.74%)
Apr 25, 2018	72.53	74.38	72.29	73.31	5,953,398	+0.95(+1.31%)
Apr 24, 2018	73.34	73.64	71.30	72.36	7,077,702	-0.10(-0.14%)
Apr 23, 2018	71.77	72.54	71.53	72.46	4,444,674	+1.03(+1.44%)
Apr 20, 2018	71.96	72.20	71.22	71.43	6,003,301	-0.62(-0.87%)
Apr 19, 2018	71.34	72.06	70.97	72.06	5,522,210	+0.03(+0.04%)
Apr 18, 2018	72.25	72.50	71.91	72.03	4,716,043	-0.18(-0.25%)
Apr 17, 2018	72.80	72.86	71.82	72.21	4,186,238	-0.18(-0.25%)
Apr 16, 2018	72.70	72.96	71.98	72.39	3,035,897	+0.36(+0.50%)
Apr 13, 2018	72.17	72.69	71.60	72.03	2,935,587	+0.39(+0.54%)
Apr 12, 2018	71.55	71.99	71.21	71.64	2,347,705	+0.51(+0.71%)
Apr 11, 2018	70.79	71.29	70.58	71.13	3,132,133	-0.44(-0.62%)
Apr 10, 2018	70.56	71.99	70.54	71.58	4,047,680	+1.70(+2.43%)
Apr 09, 2018	69.82	70.79	68.97	69.88	5,951,698	+0.44(+0.64%)
Apr 06, 2018	70.64	70.68	68.94	69.44	4,441,318	-1.60(-2.25%)
Apr 05, 2018	70.94	71.24	70.56	71.03	2,402,739	+0.02(+0.03%)
Apr 04, 2018	69.41	71.22	69.31	71.02	3,344,859	+0.96(+1.37%)
Apr 03, 2018	68.89	70.11	68.54	70.06	3,996,182	+1.66(+2.43%)
Apr 02, 2018	69.46	69.85	68.13	68.40	6,953,442	-1.51(-2.16%)
Mar 29, 2018		69.91	69.91	69.91	0	+0.33(+0.47%)
Mar 28, 2018	68.72	70.17	68.70	69.58	4,712,126	+1.22(+1.78%)
Mar 27, 2018	68.75	69.21	67.89	68.36	4,505,302	-0.47(-0.68%)
Mar 26, 2018	68.32	68.88	67.45	68.83	3,861,171	+1.28(+1.90%)
Mar 23, 2018	69.36	69.42	67.32	67.55	4,757,069	-1.60(-2.31%)
Mar 22, 2018	70.08	70.48	69.04	69.15	4,224,391	-1.55(-2.19%)
Mar 21, 2018	70.89	71.38	70.50	70.69	4,484,625	-0.12(-0.17%)
Mar 20, 2018	71.41	71.56	70.34	70.81	4,364,968	-0.33(-0.46%)
Mar 19, 2018	72.39	72.46	70.62	71.13	5,663,368	-1.59(-2.19%)
Mar 16, 2018	71.56	72.72	71.49	72.72	9,215,353	+1.57(+2.21%)
Mar 15, 2018	71.00	72.16	70.89	71.15	4,327,622	+0.23(+0.33%)
Mar 14, 2018		71.87	70.49	70.92	3,506,219	-0.60(-0.83%)
Mar 13, 2018	71.45	72.16	71.17	71.51	5,382,455	+0.10(+0.14%)
Mar 12, 2018	72.13	72.22	71.03	71.41	5,599,815	-0.52(-0.72%)
Mar 09, 2018	71.63	72.25	71.27	71.93	4,869,248	+0.65(+0.91%)
Mar 08, 2018	70.16	71.40	70.00	71.28	3,842,377	+1.31(+1.87%)
Mar 07, 2018		70.12		69.97	2,508,533	+0.23(+0.32%)
Mar 06, 2018	70.35	70.47	69.46	69.74	3,279,444	-0.46(-0.66%)
Mar 05, 2018	69.48	70.55	69.31	70.20	4,224,063	+0.42(+0.61%)
Mar 02, 2018	69.01	70.11	68.96	69.78	3,560,206	+0.66(+0.95%)
Mar 01, 2018	69.63	69.91	68.24	69.12	6,926,616	-0.47(-0.68%)
Feb 28, 2018	71.18	71.54	69.58	69.59	6,777,215	-1.52(-2.13%)
Feb 27, 2018	72.42	72.47	71.10	71.11	5,379,372	-1.34(-1.85%)
Feb 26, 2018	71.37	72.71	71.35	72.44	6,652,955	+1.29(+1.82%)
Feb 23, 2018	70.23	71.25	70.15	71.15	5,722,329	+1.41(+2.02%)
Feb 22, 2018				69.74	8,508,232	-0.33(-0.46%)
Feb 21, 2018	70.10	71.15	70.07	70.07	4,284,463	+0.00(+0.00%)
Feb 20, 2018	70.64	71.11	69.73	70.07	3,536,190	-1.28(-1.80%)
Feb 16, 2018		71.35	71.35	71.35	0	+0.86(+1.22%)
Feb 15, 2018	70.25	70.61	69.60	70.49	5,324,406	+0.89(+1.29%)
Feb 14, 2018	68.13	69.74	68.07	69.60	4,826,761	+1.25(+1.83%)
Feb 13, 2018	68.18	68.69	67.94	68.35	4,505,830	-0.04(-0.05%)
Feb 12, 2018	68.77	69.15	67.44	68.39	7,195,706	+0.02(+0.03%)
Feb 09, 2018	67.32	68.90	66.09	68.37	9,967,816	+1.81(+2.72%)
Feb 08, 2018	69.23	69.64	66.54	66.56	8,985,924	-2.25(-3.27%)
Feb 07, 2018	69.74	70.46	68.80	68.81	9,187,935	-1.14(-1.63%)
Feb 06, 2018	68.66	70.95	67.90	69.95	11,768,195	-0.06(-0.08%)
Feb 05, 2018	72.55	73.19	68.67	70.00	8,909,652	-2.80(-3.85%)
Feb 02, 2018	73.43	74.47	72.75	72.81	5,745,041	-1.10(-1.49%)

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.