Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 4:55PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Eli Lilly & Co. (LLY)At 4:01PM ET: 36.80  Up 0.21 (0.57%)  
MORE ON LLY
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0936.0436.7036.0036.597,319,90036.59
19-Nov-0936.0736.2135.2636.127,071,70036.12
18-Nov-0936.0036.2235.5336.215,744,20036.21
17-Nov-0935.8935.9535.5835.944,780,70035.94
16-Nov-0935.3936.0635.2535.897,371,20035.89
13-Nov-0935.0935.5234.9535.365,019,10035.36
12-Nov-0935.0235.4034.9134.985,226,60034.98
11-Nov-0935.3135.4034.8635.196,164,20035.19
10-Nov-0934.7535.3434.6935.256,043,40035.25
10-Nov-09 $ 0.49 Dividend
9-Nov-0934.7635.3834.6135.325,819,10034.83
6-Nov-0934.3934.5334.1634.509,027,30034.02
5-Nov-0934.1434.6034.0134.434,852,30033.95
4-Nov-0933.8234.3833.6533.985,766,00033.51
3-Nov-0933.9034.0033.3833.547,223,30033.07
2-Nov-0934.1934.1933.8234.057,000,20033.58
30-Oct-0934.0734.3333.7034.018,669,40033.54
29-Oct-0934.1534.1533.7034.147,201,10033.67
28-Oct-0934.1634.3734.0034.007,898,00033.53
27-Oct-0934.0034.4333.8834.186,637,40033.71
26-Oct-0934.0534.4033.7333.918,003,70033.44
23-Oct-0934.2334.2833.8033.967,867,50033.49
22-Oct-0933.9734.1333.4534.1010,035,00033.63
21-Oct-0935.4035.5133.4833.6617,840,30033.19
20-Oct-0935.1935.6334.8435.2412,117,40034.75
19-Oct-0934.7235.5534.5635.289,515,50034.79
16-Oct-0934.2634.5834.2634.446,747,50033.96
15-Oct-0933.7934.5133.7534.506,888,40034.02
14-Oct-0933.5934.0833.3833.926,773,60033.45
13-Oct-0933.8133.8533.3033.365,376,80032.90
12-Oct-0933.9034.0633.7533.874,233,80033.40
9-Oct-0933.3933.8933.1433.785,442,70033.31
8-Oct-0933.2333.5233.1933.365,007,70032.90
7-Oct-0933.0033.1232.8533.125,456,50032.66
6-Oct-0932.6533.1832.5233.024,829,00032.56
5-Oct-0932.6132.6632.2732.475,052,90032.02
2-Oct-0932.5032.6532.3032.515,759,00032.06
1-Oct-0932.9733.0332.6032.656,639,30032.20
30-Sep-0933.5233.5232.7533.036,579,00032.57
29-Sep-0933.1833.5532.9233.429,277,10032.96
28-Sep-0932.7333.3532.7333.045,600,50032.58
25-Sep-0932.3832.8732.3832.686,311,70032.23
24-Sep-0932.5732.7332.3032.406,937,40031.95
23-Sep-0932.8532.8532.4532.456,428,50032.00
22-Sep-0932.9433.0232.6932.776,737,40032.32
21-Sep-0933.0033.0332.7532.864,607,60032.40
18-Sep-0933.0033.0732.8332.869,311,90032.40
17-Sep-0932.8032.9632.6832.747,067,60032.29
16-Sep-0932.8632.9532.6832.876,122,60032.41
15-Sep-0933.2333.2332.7132.757,476,10032.30
14-Sep-0933.3233.3333.0133.138,473,70032.67
11-Sep-0932.8933.1332.6732.827,281,70032.36
10-Sep-0933.1733.2032.7532.825,942,40032.36
9-Sep-0932.7733.1532.7232.886,195,40032.42
8-Sep-0933.2033.2532.6432.835,376,90032.37
4-Sep-0932.6833.0032.6433.004,159,70032.54
3-Sep-0932.9733.0332.4732.645,838,00032.19
2-Sep-0932.7533.1132.6533.017,142,10032.55
1-Sep-0933.3033.5532.7432.887,084,90032.42
31-Aug-0933.3133.8133.3133.465,819,10033.00
28-Aug-0934.1134.2233.3833.608,660,00033.13
27-Aug-0933.5834.1533.5834.116,200,50033.64
26-Aug-0933.7434.1533.6033.655,392,70033.18
25-Aug-0933.7634.1533.7333.875,369,10033.40
24-Aug-0933.5733.9033.3833.735,603,00033.26
21-Aug-0933.2033.8433.2033.455,728,30032.99
20-Aug-0933.1633.2732.8233.154,443,90032.69
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions