Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	123.32	123.64	122.68	123.56	1,648,529	+0.12(+0.10%)
Dec 30, 2019	123.64	124.03	123.03	123.44	1,974,423	-0.21(-0.17%)
Dec 27, 2019	123.69	123.88	123.00	123.64	2,298,984	+0.36(+0.29%)
Dec 26, 2019	123.16	123.81	122.83	123.29	1,353,011	+0.03(+0.02%)
Dec 24, 2019	123.22	123.35	122.34	123.26	1,293,145	-0.04(-0.03%)
Dec 23, 2019	124.46	124.64	123.18	123.30	2,630,957	-1.20(-0.97%)
Dec 20, 2019	124.56	128.79	123.38	124.50	9,818,736	+1.48(+1.21%)
Dec 19, 2019	121.35	123.14	120.65	123.01	4,705,202	+1.29(+1.06%)
Dec 18, 2019	120.22	122.20	120.04	121.73	8,693,656	+3.90(+3.31%)
Dec 17, 2019	116.57	119.42	115.92	117.82	7,143,698	+2.33(+2.02%)
Dec 16, 2019	115.70	116.82	114.75	115.49	3,689,378	+1.24(+1.09%)
Dec 13, 2019	114.67	114.87	113.49	114.25	3,556,921	-0.16(-0.14%)
Dec 12, 2019	113.34	114.63	113.34	114.41	3,147,959	+0.86(+0.76%)
Dec 11, 2019	113.34	113.94	112.80	113.55	3,657,128	+0.12(+0.11%)
Dec 10, 2019	113.34	113.89	112.92	113.42	3,821,485	+0.39(+0.34%)
Dec 09, 2019	112.37	113.60	111.82	113.04	2,483,812	+0.56(+0.50%)
Dec 06, 2019	112.78	113.48	112.42	112.47	2,619,691	-0.12(-0.11%)
Dec 05, 2019	111.31	112.74	110.50	112.60	3,194,505	+1.03(+0.93%)
Dec 04, 2019	111.20	111.72	110.53	111.56	2,762,445	+1.00(+0.90%)
Dec 03, 2019	109.43	110.86	108.98	110.57	3,247,182	+0.82(+0.74%)
Dec 02, 2019	110.48	111.17	109.15	109.75	2,339,795	-0.57(-0.52%)
Nov 29, 2019	110.21	110.97	110.15	110.32	1,323,141	-0.08(-0.08%)
Nov 27, 2019	110.68	110.84	109.64	110.41	1,912,753	+0.33(+0.30%)
Nov 26, 2019	110.44	111.04	109.99	110.08	5,005,585	-0.35(-0.32%)
Nov 25, 2019	109.62	111.37	109.62	110.44	3,126,545	+1.19(+1.09%)
Nov 22, 2019	108.20	109.69	107.84	109.24	3,318,757	+1.36(+1.26%)
Nov 21, 2019	107.83	108.60	106.50	107.88	3,094,850	+0.13(+0.12%)
Nov 20, 2019	108.08	108.98	107.22	107.75	3,869,996	-0.46(-0.43%)
Nov 19, 2019	107.20	109.17	106.94	108.21	4,022,518	+0.97(+0.90%)
Nov 18, 2019	106.25	107.30	106.10	107.24	3,575,735	+0.83(+0.78%)
Nov 15, 2019	104.66	107.00	104.66	106.41	5,166,731	+1.69(+1.62%)
Nov 14, 2019	105.47	105.63	104.35	104.72	2,794,498	-0.71(-0.67%)
Nov 13, 2019	105.50	106.12	104.92	105.43	3,503,708	-0.36(-0.34%)
Nov 12, 2019	105.41	106.60	105.11	105.78	2,431,941	+0.35(+0.33%)
Nov 11, 2019	106.06	106.76	104.90	105.44	1,893,822	-0.68(-0.64%)
Nov 08, 2019	105.30	106.16	104.78	106.12	2,379,498	+0.71(+0.67%)
Nov 07, 2019	106.78	107.15	104.72	105.41	3,291,033	-0.98(-0.92%)
Nov 06, 2019	104.29	106.83	104.23	106.39	4,251,143	+2.40(+2.31%)
Nov 05, 2019	105.58	105.70	103.30	103.99	3,591,705	-1.74(-1.64%)
Nov 04, 2019	105.85	106.87	105.49	105.73	3,211,744	+0.56(+0.53%)
Nov 01, 2019	106.62	107.04	104.98	105.17	2,812,669	-1.35(-1.26%)
Oct 31, 2019	105.03	107.18	104.69	106.51	4,412,356	+1.15(+1.09%)
Oct 30, 2019	104.10	105.82	104.00	105.36	2,593,972	+0.98(+0.94%)
Oct 29, 2019	105.16	105.45	104.22	104.38	3,196,444	-1.23(-1.17%)
Oct 28, 2019	103.40	105.80	103.40	105.62	4,459,573	+2.61(+2.53%)
Oct 25, 2019	101.03	103.37	100.52	103.01	4,530,269	+2.21(+2.19%)
Oct 24, 2019	100.48	101.15	99.32	100.80	3,546,362	+0.41(+0.41%)
Oct 23, 2019	99.08	100.72	94.74	100.39	9,751,735	-2.28(-2.22%)
Oct 22, 2019	102.80	104.19	101.78	102.67	6,151,761	+1.80(+1.79%)
Oct 21, 2019	101.81	101.89	100.74	100.87	4,364,871	-0.68(-0.67%)
Oct 18, 2019	101.24	101.83	100.86	101.55	2,361,097	+0.17(+0.17%)
Oct 17, 2019	102.09	102.32	101.19	101.38	2,426,458	+0.48(+0.47%)
Oct 16, 2019	102.05	102.33	100.75	100.91	2,478,625	-1.64(-1.59%)
Oct 15, 2019	101.28	102.91	101.16	102.54	1,884,000	+1.68(+1.67%)
Oct 14, 2019	101.44	102.01	100.84	100.86	1,467,379	-0.43(-0.42%)
Oct 11, 2019	100.72	102.02	100.57	101.29	2,736,926	+1.35(+1.35%)
Oct 10, 2019	100.05	100.47	99.62	99.94	2,992,922	-0.36(-0.35%)
Oct 09, 2019	100.54	101.09	99.90	100.30	1,751,717	+0.10(+0.10%)
Oct 08, 2019	99.91	101.25	99.04	100.19	3,040,106	-0.60(-0.59%)
Oct 07, 2019	101.24	101.56	100.55	100.79	1,611,211	-0.35(-0.34%)
Oct 04, 2019	100.47	101.19	100.02	101.14	3,091,037	+0.85(+0.85%)
Oct 03, 2019	100.10	101.05	99.28	100.29	3,076,216	+0.27(+0.27%)
Oct 02, 2019	103.13	103.42	99.70	100.02	4,874,113	-3.70(-3.57%)

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.