LLY: Historical Prices for LILLY ELI CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	36.04	36.70	36.00	36.59	7,319,900	36.59
19-Nov-09	36.07	36.21	35.26	36.12	7,071,700	36.12
18-Nov-09	36.00	36.22	35.53	36.21	5,744,200	36.21
17-Nov-09	35.89	35.95	35.58	35.94	4,780,700	35.94
16-Nov-09	35.39	36.06	35.25	35.89	7,371,200	35.89
13-Nov-09	35.09	35.52	34.95	35.36	5,019,100	35.36
12-Nov-09	35.02	35.40	34.91	34.98	5,226,600	34.98
11-Nov-09	35.31	35.40	34.86	35.19	6,164,200	35.19
10-Nov-09	34.75	35.34	34.69	35.25	6,043,400	35.25
10-Nov-09	$ 0.49 Dividend
9-Nov-09	34.76	35.38	34.61	35.32	5,819,100	34.83
6-Nov-09	34.39	34.53	34.16	34.50	9,027,300	34.02
5-Nov-09	34.14	34.60	34.01	34.43	4,852,300	33.95
4-Nov-09	33.82	34.38	33.65	33.98	5,766,000	33.51
3-Nov-09	33.90	34.00	33.38	33.54	7,223,300	33.07
2-Nov-09	34.19	34.19	33.82	34.05	7,000,200	33.58
30-Oct-09	34.07	34.33	33.70	34.01	8,669,400	33.54
29-Oct-09	34.15	34.15	33.70	34.14	7,201,100	33.67
28-Oct-09	34.16	34.37	34.00	34.00	7,898,000	33.53
27-Oct-09	34.00	34.43	33.88	34.18	6,637,400	33.71
26-Oct-09	34.05	34.40	33.73	33.91	8,003,700	33.44
23-Oct-09	34.23	34.28	33.80	33.96	7,867,500	33.49
22-Oct-09	33.97	34.13	33.45	34.10	10,035,000	33.63
21-Oct-09	35.40	35.51	33.48	33.66	17,840,300	33.19
20-Oct-09	35.19	35.63	34.84	35.24	12,117,400	34.75
19-Oct-09	34.72	35.55	34.56	35.28	9,515,500	34.79
16-Oct-09	34.26	34.58	34.26	34.44	6,747,500	33.96
15-Oct-09	33.79	34.51	33.75	34.50	6,888,400	34.02
14-Oct-09	33.59	34.08	33.38	33.92	6,773,600	33.45
13-Oct-09	33.81	33.85	33.30	33.36	5,376,800	32.90
12-Oct-09	33.90	34.06	33.75	33.87	4,233,800	33.40
9-Oct-09	33.39	33.89	33.14	33.78	5,442,700	33.31
8-Oct-09	33.23	33.52	33.19	33.36	5,007,700	32.90
7-Oct-09	33.00	33.12	32.85	33.12	5,456,500	32.66
6-Oct-09	32.65	33.18	32.52	33.02	4,829,000	32.56
5-Oct-09	32.61	32.66	32.27	32.47	5,052,900	32.02
2-Oct-09	32.50	32.65	32.30	32.51	5,759,000	32.06
1-Oct-09	32.97	33.03	32.60	32.65	6,639,300	32.20
30-Sep-09	33.52	33.52	32.75	33.03	6,579,000	32.57
29-Sep-09	33.18	33.55	32.92	33.42	9,277,100	32.96
28-Sep-09	32.73	33.35	32.73	33.04	5,600,500	32.58
25-Sep-09	32.38	32.87	32.38	32.68	6,311,700	32.23
24-Sep-09	32.57	32.73	32.30	32.40	6,937,400	31.95
23-Sep-09	32.85	32.85	32.45	32.45	6,428,500	32.00
22-Sep-09	32.94	33.02	32.69	32.77	6,737,400	32.32
21-Sep-09	33.00	33.03	32.75	32.86	4,607,600	32.40
18-Sep-09	33.00	33.07	32.83	32.86	9,311,900	32.40
17-Sep-09	32.80	32.96	32.68	32.74	7,067,600	32.29
16-Sep-09	32.86	32.95	32.68	32.87	6,122,600	32.41
15-Sep-09	33.23	33.23	32.71	32.75	7,476,100	32.30
14-Sep-09	33.32	33.33	33.01	33.13	8,473,700	32.67
11-Sep-09	32.89	33.13	32.67	32.82	7,281,700	32.36
10-Sep-09	33.17	33.20	32.75	32.82	5,942,400	32.36
9-Sep-09	32.77	33.15	32.72	32.88	6,195,400	32.42
8-Sep-09	33.20	33.25	32.64	32.83	5,376,900	32.37
4-Sep-09	32.68	33.00	32.64	33.00	4,159,700	32.54
3-Sep-09	32.97	33.03	32.47	32.64	5,838,000	32.19
2-Sep-09	32.75	33.11	32.65	33.01	7,142,100	32.55
1-Sep-09	33.30	33.55	32.74	32.88	7,084,900	32.42
31-Aug-09	33.31	33.81	33.31	33.46	5,819,100	33.00
28-Aug-09	34.11	34.22	33.38	33.60	8,660,000	33.13
27-Aug-09	33.58	34.15	33.58	34.11	6,200,500	33.64
26-Aug-09	33.74	34.15	33.60	33.65	5,392,700	33.18
25-Aug-09	33.76	34.15	33.73	33.87	5,369,100	33.40
24-Aug-09	33.57	33.90	33.38	33.73	5,603,000	33.26
21-Aug-09	33.20	33.84	33.20	33.45	5,728,300	32.99
20-Aug-09	33.16	33.27	32.82	33.15	4,443,900	32.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions