Eli Lilly and Company (LLY)

41.00 -0.30  -0.73%  May 30, 4:53PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Eli Lilly and Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 41.24 41.55 41.21 41.30 4191492
May 25, 2012 41.11 41.50 41.00 41.11 4076176
May 24, 2012 40.71 41.16 40.64 41.16 5630255
May 23, 2012 40.92 41.00 40.36 40.67 7941205
May 22, 2012 40.66 41.16 40.51 41.00 9236282
May 21, 2012 40.47 40.70 40.36 40.63 4955879
May 18, 2012 40.61 40.83 40.34 40.44 8350600
May 17, 2012 40.73 40.94 40.53 40.53 5824405
May 16, 2012 40.65 40.85 40.54 40.75 4081735
May 15, 2012 40.86 40.94 40.46 40.58 5660576
May 14, 2012 41.05 41.26 40.79 40.93 6009970
May 11, 2012 41.17 41.50 41.02 41.26 4999992
May 10, 2012 41.47 41.82 41.36 41.75 6195161
May 9, 2012 41.32 41.49 41.01 41.30 6103360
May 8, 2012 41.59 41.66 41.42 41.62 7070837
May 7, 2012 41.10 41.70 41.00 41.61 6084474
May 4, 2012 41.20 41.40 41.00 41.28 7203807
May 3, 2012 41.49 41.50 41.20 41.27 5051198
May 2, 2012 41.16 41.49 41.13 41.48 4856615
May 1, 2012 41.32 41.47 41.13 41.24 6352206
April 30, 2012 41.13 41.52 41.13 41.39 23371825
April 27, 2012 41.10 41.43 41.07 41.30 19696896
April 26, 2012 40.78 41.00 40.60 40.88 4763682
April 25, 2012 40.42 40.90 40.12 40.80 8205658
April 24, 2012 39.89 40.00 39.67 39.96 4844664
April 23, 2012 39.80 39.85 39.65 39.81 4351629
April 20, 2012 39.69 40.06 39.68 39.91 7548292
April 19, 2012 39.75 39.84 39.58 39.75 4995514
April 18, 2012 39.90 40.04 39.69 39.70 6857605
April 17, 2012 39.68 40.06 39.50 40.06 4826144
April 16, 2012 39.28 39.70 39.27 39.60 10405728
April 13, 2012 39.56 39.60 39.16 39.18 5438084
April 12, 2012 39.55 39.62 39.34 39.58 6299799
April 11, 2012 39.70 39.71 39.39 39.47 5141829
April 10, 2012 39.61 39.92 39.42 39.42 6691816
April 9, 2012 40.32 40.32 39.70 39.72 7599863
April 5, 2012 40.13 40.50 40.10 40.48 4379361
April 4, 2012 40.15 40.46 40.02 40.33 4175329
April 3, 2012 40.48 40.59 40.13 40.32 3340333
April 2, 2012 40.30 40.64 40.23 40.48 5233866
March 30, 2012 40.06 40.36 39.95 40.26 4784315
March 29, 2012 40.05 40.09 39.66 39.96 5311444
March 28, 2012 40.32 40.37 39.87 40.31 4874747
March 27, 2012 40.37 40.42 40.18 40.26 4183402
March 26, 2012 39.98 40.40 39.97 40.27 5361061
March 23, 2012 40.03 40.04 39.71 39.87 5203383
March 22, 2012 39.57 39.85 39.47 39.81 3949318
March 21, 2012 40.01 40.13 39.80 39.95 4671623
March 20, 2012 40.18 40.29 39.90 40.02 4443365
March 19, 2012 40.06 40.40 39.92 40.32 4278240
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

LLY News

Keep a Close Eye on VIVUS
May 30, 3:00PM Fool
2012's 2 Best Health-Care Stocks
May 29, 6:06PM Fool
2 Drug Stocks Beating the Market
May 29, 2:04PM Forbes
Auxilium Pharma Sues Watson
May 29, 12:45PM
Teva Issues 2012 Outlook
May 29, 11:00AM
$tsco $deo $mfrm $swsh and $lly are All Up!
about 6 days ago by moneytalks
Finding a Pathway to Approval
May 24, 2:53PM Fool
Bull Case for Mannkind
May 24, 2:00PM Fool
New Phase 3 data for Tradjenta
May 24, 9:01AM Benzinga
Is Bristol a Buy Post-Plavix
May 23, 5:38PM Fool
Top 5 Healthcare by 14 period RSI: $PFE $EW $BIIB $ABT $LLY (S&P 500) $VRTX $ARNA $AMLN $AKRX $SEM (non S&P 500)
about 10 days ago by TheEquitiesRoom
Stocks trading down to 50d support: $FBHS $CB $EBAY $LLY $VAC $KFT $VRSK $NI $CAKE $ADM $PCG $DNKN $BRO $VVUS
about 10 days ago by TheEquitiesRoom
$LLY sure would like a bigger pullback on this one,to get long 39
about 10 days ago by roadkingtrdr
Pharma has been a place to hide in pullback, but there are many fewer names that look healthy. $PFE still holding, $LLY looks ready to drop
about 11 days ago by harmongreg
watchlist - Short:$WWW 40.52 $TOL 25.88 $MAT 31.04 $LRCX 37.72 $LO 37.72 $LLY 40.46 $GPS $DTE $CSC $CME $AEE $ADTN $CB
about 13 days ago by Trade4Me
$PFE $LLY $GSK So this is the condition some drug commercials warned us about! And we thought they were kidding. http://stks.co/3q2n
about 15 days ago by laughing_stock
The Drama Continues At $AMLN: Takeover Still Likely. $BMY $LLY $SNY http://stks.co/3prL
about 15 days ago by abubnic
Ex-Dividend Stocks: DuPont, AK Steel http://stks.co/3lBo My story via @TheStreet $DD $AKS $LLY $BTU $EXC $HLF #ExDividend #Dividend
about 20 days ago by azendrian
$VVUS Racked With Losses, Vivus is Putting All Its Eggs in This Basket http://stks.co/3kNz $OREX $ARNA $PFE $LLY $GSK
about 21 days ago by DrNick
$LLY trying to breakout
about 23 days ago by upsidetrader
$LLY Steady grind higher, long @ 41.20
about 23 days ago by _TheBlackSwan_
$LLY MACDBullish Trend Chart pat UpTrend RSI Bullish Up/Down vol pat under Accum 50/200d MA Bullish Support 39.47 above Resis 40.12 Bullis
about 24 days ago by MACDaddy
$LLY holding uptrend better then most. Wants to B/O
about 24 days ago by HighGrowthFinancial
Stock Trading Ideas for the Week of 5/7/12 http://stks.co/3gjx via @alphatrends $LLY $ARBA $MM
about 24 days ago by StockTwits
[$$] Arrests Made in Lilly Heist
May 03, 9:18PM The Wall Street Journal
$LLY one more leg up, and this could B/O
about 27 days ago by HighGrowthFinancial
$LLY filed latest Quarterly Report http://stks.co/3aNa
about 30 days ago by MarketBrief
FDA Approves Amyvid for Alzheimer’s Diagnosis. $LLY http://stks.co/3ZNn
about 31 days ago by abubnic
15 breakouts: $ABAX (gap), $ARBA, $CAP, $CRBC (gap), $LLY, $FBHS, $WOOF. One penny stock. Good mix of breakouts.
about 32 days ago by fallondpicks
News related to $LLY, currently +0.3% since open: 'ImmunoGen fiscal 3Q loss widens as expenses rise' http://stks.co/3YQK
about 33 days ago by TradeBot
$LLY another strong healthcare name trying to breakout. Low volatility also vs SPX. $XLV http://stks.co/3Xg3
about 34 days ago by tradewithpete
$lly Wed AM eps estimates $0.80
about 36 days ago by MinervasMomma

Recent Quotes

Symbol Price Chg Chg % Market Cap
LLY 41.00 -0.30 -0.73% 47.92B
LLTC 29.09 -0.33 -1.12% 6.737B
LLNW 2.74 -0.03 -1.08% 288.69M
LLL 67.63 -0.27 -0.40% 6.715B
LLEN 1.59 -0.10 -5.92% 55.60M
LL 29.40 -0.58 -1.93% 840.04M
LKQX 36.28 +0.75 +2.11% 5.345B
KERX 1.65 -0.05 -2.94% 120.73M
KEQU 8.25 -0.02 -0.24% 21.28M
KEP 9.40 -0.12 -1.26% 12.22B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close