LLY: Eli Lilly and Company Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 78.4573

CLOSE 78.6977

Low

LOW 54

High

HIGH 109

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	65	67.44	65	65.56
01/04/2000	64.25	65.44	62.75	63.13
01/05/2000	63.13	65.31	63	64.31
01/06/2000	65	66.19	64.31	66.19
01/07/2000	68	71.06	67.5	71.06
01/10/2000	71.06	71.06	67.94	68.13
01/11/2000	67	69.38	67	68.5
01/12/2000	67.63	68.31	66.94	67.5
01/13/2000	65.75	68.38	65.63	66.69
01/14/2000	68.94	69.25	68	68.31
01/18/2000	69.38	69.38	66.5	67.31
01/19/2000	66	68	65.75	67.75
01/20/2000	67.69	68.25	65.56	65.75
01/21/2000	65.13	65.63	64.13	64.75
01/24/2000	64.63	64.81	61.56	62.13
01/25/2000	62.38	63.25	61.75	62.31
01/26/2000	62.94	63.38	62.13	62.75
01/27/2000	62	64.38	61.5	64.25
01/28/2000	65	67.38	64.88	65.31
01/31/2000	65.94	67	62.38	66.88
02/01/2000	65.88	66.5	64.69	65.56
02/02/2000	65.5	66.06	63.88	65.06
02/03/2000	65.31	65.81	63.63	65.13
02/04/2000	64.94	65.25	64.5	64.88
02/07/2000	65.44	65.44	62.75	63.31
02/08/2000	62.63	63.75	62.63	63.31
02/09/2000	64.38	64.38	61.69	61.75
02/10/2000	61.88	62.88	61.81	62.31
02/11/2000	62.5	62.56	61.06	61.63
02/14/2000	61.38	62	60.44	60.75
02/15/2000	60.88	61.69	60.63	61.19
02/16/2000	62	62.44	61.19	61.72
02/17/2000	61.75	61.94	60.19	60.19
02/18/2000	60.31	60.38	58.25	58.5
02/22/2000	59.75	60.38	57.63	59.5
02/23/2000	59.75	60.88	58.31	60.31
02/24/2000	59.94	60.25	57.88	58.56
02/25/2000	58.44	58.81	56.13	56.69
02/28/2000	57	58.44	57	57.5
02/29/2000	58.5	60.5	58.38	59.44
03/01/2000	59.44	60.25	58	58.88
03/02/2000	57.88	59.38	57.19	57.69
03/03/2000	58.63	59	57.56	58
03/06/2000	57.25	58.69	57.13	57.63
03/07/2000	57.88	57.94	54	54.5
03/08/2000	55	57.38	54.5	55.5
03/09/2000	56.44	60.06	56.44	60.06
03/10/2000	60.13	61.94	60	61.19
03/13/2000	61	61	57.63	59.25
03/14/2000	58.25	58.69	57.38	57.44
03/15/2000	57.44	63.5	57.38	62.75
03/16/2000	63.88	65.94	63	64.75
03/17/2000	63.88	63.94	61	61.38
03/20/2000	61.38	61.44	59.63	60.75
03/21/2000	59.75	62	59.69	61.69
03/22/2000	62.38	64.31	61.63	63.56
03/23/2000	64.19	64.81	63.56	64.38
03/24/2000	64.13	64.19	61.13	62.13
03/27/2000	62	62.31	59.94	60.5
03/28/2000	59.81	61	59.5	60.25
03/29/2000	60.13	61.5	60.13	61
03/30/2000	61.25	63.13	60.75	60.75
03/31/2000	61.25	64.5	60.13	62.63
04/03/2000	64.25	65.5	64	65.38
04/04/2000	65.63	69.38	65.44	69.25
04/05/2000	68.13	69	66.88	67.46
04/06/2000	66	67	65.06	65.88
04/07/2000	65.63	65.75	64.19	64.31
04/10/2000	64	66.75	63.75	64.88
04/11/2000	65	66.94	64.88	66.88
04/12/2000	66.25	67	64.75	65.13
04/13/2000	68.44	70	68	70
04/14/2000	68.5	69.94	66.5	67.44
04/17/2000	67.44	70	67.38	70
04/18/2000	69.81	74	69.5	73.25
04/19/2000	74.19	76.25	73.25	75.63
04/20/2000	76.44	76.88	75	75.75
04/24/2000	75.75	78.5	75.75	77.5
04/25/2000	77.06	77.31	76.19	77
04/26/2000	76.5	78.13	75.5	77.81
04/27/2000	77	78	76.19	77.94
04/28/2000	77.13	77.69	76	77.13
05/01/2000	78	79.44	77	77.38
05/02/2000	76.94	78.69	76.88	78
05/03/2000	78	79.06	77.31	79
05/04/2000	79	79.63	77.69	79
05/05/2000	77.5	79.94	77.5	79.75
05/08/2000	79.94	80.5	78.75	80.5
05/09/2000	80.25	80.31	79	79.63
05/10/2000	77.88	78.69	76	77.25
05/11/2000	75.25	75.94	74.25	74.88
05/12/2000	74.25	76.13	73	75.44
05/15/2000	75.38	76.94	75.25	76.44
05/16/2000	75.5	76.5	74.75	74.94
05/17/2000	74.63	74.75	72.88	73.88
05/18/2000	73.88	74.81	73.63	73.75
05/19/2000	73.94	76.06	73.69	75.94
05/22/2000	76.25	77	73.69	75.19
05/23/2000	74.63	76.19	73.88	75.56
05/24/2000	75.56	77.63	75.44	77.13
05/25/2000	78.5	79.63	77.25	78.63
05/26/2000	77.75	79.38	77.75	78.81
05/30/2000	77.88	78	75.44	76.5
05/31/2000	76	77.44	75	76.13
06/01/2000	77	77.75	76.25	77.06
06/02/2000	76.94	76.94	72.31	73.13
06/05/2000	71.63	73	71.25	72.44
06/06/2000	71.25	74.38	71.25	74.13
06/07/2000	74.38	75.88	74	74.88
06/08/2000	74.63	75.56	73.38	74.94
06/09/2000	73.88	76.5	73.88	76.19
06/12/2000	77	79	76.75	78.25
06/13/2000	78.13	80.94	78.06	80.88
06/14/2000	81.13	82.94	80.94	82.81
06/15/2000	82.81	83.44	81.69	83
06/16/2000	83	85.25	82.38	84.94
06/19/2000	84.13	86.81	84.13	86.63
06/20/2000	86.25	87.13	85.44	86.75
06/21/2000	86.63	89.44	86.25	86.75
06/22/2000	86.25	86.31	83.88	84.5
06/23/2000	84.5	85.31	84.31	85.31
06/26/2000	85.31	87.69	84.88	86.56
06/27/2000	86.13	86.25	83.88	84.75
06/28/2000	86.5	87.63	85.38	87.13
06/29/2000	102	109	98.94	102.5
06/30/2000	99.25	100.75	97.5	99.88
07/03/2000	97.94	99.31	97.5	98.75
07/05/2000	98.88	105	98.56	104.5
07/06/2000	102.88	103.81	100.19	101.63
07/07/2000	99.69	102.75	98.88	101
07/10/2000	100.94	104.38	100.88	104
07/11/2000	103	103.13	102.38	103
07/12/2000	102	102.38	99.31	99.75
07/13/2000	99	99.06	94.94	95.75
07/14/2000	93.38	95.13	91.56	94.5
07/17/2000	95.5	99.81	94.5	98.5
07/18/2000	98.38	101.19	97.19	100.5
07/19/2000	100.25	100.88	98.63	100.5
07/20/2000	97.75	98.44	94.19	96
07/21/2000	96	99.56	95.31	98.13
07/24/2000	98.81	102.13	98.81	101.13
07/25/2000	98.75	101.38	98.75	101.25
07/26/2000	99.25	100.94	98	98.88
07/27/2000	99.75	100.38	99.31	99.44
07/28/2000	99.5	104	99.5	102.25
07/31/2000	102.5	104.88	100.06	103.88
08/01/2000	104.13	107.19	103.69	106.88
08/02/2000	105.88	107.44	105.81	106.75
08/03/2000	105.31	108.69	105.31	108.38
08/04/2000	107.63	107.88	105.13	107.38
08/07/2000	105.75	106.69	104.75	106.56
08/08/2000	106.81	108.94	105.5	108.56
08/09/2000	107	107.44	74.88	75
08/10/2000	77.5	78.44	75	76.25
08/11/2000	76	78.44	75.56	77
08/14/2000	77.94	78.5	77.13	77.81
08/15/2000	78.44	78.44	77	77
08/16/2000	77.44	78.2	77	77.13
08/17/2000	77.5	79.31	77.44	78.38
08/18/2000	78.5	78.81	76.5	76.81
08/21/2000	77.13	78.31	77	77.19
08/22/2000	77	78.13	76.13	76.13
08/23/2000	76	77.25	75.88	77.19
08/24/2000	77.13	77.19	75.5	75.63
08/25/2000	75.88	76.13	75.25	75.56
08/28/2000	75	75.75	74.5	74.5
08/29/2000	74.31	74.88	73.38	74
08/30/2000	73.75	74.69	73.44	74.25
08/31/2000	73.81	74	73	73
09/01/2000	74.25	74.25	72.56	72.63
09/05/2000	71	72	68.88	69.88
09/06/2000	69.88	69.94	66.63	67.19
09/07/2000	67	69.63	66.88	68.56
09/08/2000	69	70	69	69.31
09/11/2000	70.44	70.56	69.88	70.06
09/12/2000	70.56	72.38	70	71.63
09/13/2000	72	75	71.75	74.44
09/14/2000	74.38	74.63	72.81	73.75
09/15/2000	74.56	74.81	72.38	72.94
09/18/2000	73.94	75.56	73.44	74.44
09/19/2000	75.25	76	73.56	75.88
09/20/2000	75.88	77.38	74.94	77.25
09/21/2000	77.25	78.06	76.81	78.06
09/22/2000	79	82	78.88	81.5
09/25/2000	82.31	83.19	81.81	82.88
09/26/2000	82.13	82.94	80.81	82.69
09/27/2000	82.06	82.5	80.63	81.69
09/28/2000	80.69	83	80.69	81.94
09/29/2000	82	82.81	80.31	81.13
10/02/2000	81.25	82.56	80.31	80.88
10/03/2000	79.75	82.94	79.56	81.75
10/04/2000	81.94	83.69	81.75	82.5
10/05/2000	82	84.94	81.25	84.56
10/06/2000	83.44	83.88	81.31	82.94
10/09/2000	83	83.63	81.88	82.69
10/10/2000	82.5	84.94	82.06	84.5
10/11/2000	84.94	88.13	83.56	87.44
10/12/2000	87	88.63	86.19	87.5
10/13/2000	87	87.56	86	87
10/16/2000	86.63	89.81	86.56	89.81
10/17/2000	88.38	89.94	88.06	89.13
10/18/2000	87.19	90.25	87.19	89.25
10/19/2000	85	89	83.13	88.5
10/20/2000	87.31	87.44	85.44	86.38
10/23/2000	86.94	89.69	86.69	88.94
10/24/2000	88	89.31	86.75	87.69
10/25/2000	88	90.06	87.31	88.81
10/26/2000	88.56	90.5	87.13	87.5
10/27/2000	87.5	88.94	85.81	87.5
10/30/2000	87	88.63	87	88
10/31/2000	87.75	89.69	86.5	89.38
11/01/2000	89.44	91.25	89.44	91
11/02/2000	89.81	90.19	87.63	88.5
11/03/2000	87.25	88.88	86.69	88.06
11/06/2000	86.81	90.19	86.56	89.56
11/07/2000	89.81	91.19	86.88	87.25
11/08/2000	89	91.81	88.75	90.44
11/09/2000	90.88	91	87.13	89.69
11/10/2000	89.81	92	89.5	90.5
11/13/2000	90.13	90.94	85	86.13
11/14/2000	85.19	88.81	84	87.88
11/15/2000	87.5	88.5	86.13	87.69
11/16/2000	86	88.13	85.81	86.56
11/17/2000	87.13	89.69	86.63	89.44
11/20/2000	89.5	90.75	87.75	87.75
11/21/2000	88	90.69	87.88	89.88
11/22/2000	87.88	89.5	86.81	86.81
11/24/2000	87.25	87.38	84.69	84.81
11/27/2000	85.13	89.69	85.06	88.69
11/28/2000	89.94	92.81	89.81	91.75
11/29/2000	92.25	95.38	92.25	94.5
11/30/2000	95.13	97.13	93.63	93.69
12/01/2000	93	93.19	89.56	90.06
12/04/2000	88.88	92.31	88.88	90.44
12/05/2000	90.5	91.44	89.25	90.38
12/06/2000	91.31	91.63	89.69	90.38
12/07/2000	90.75	93.38	90.75	92.13
12/08/2000	91.13	93.5	90.06	92.56
12/11/2000	91.5	94.63	91.25	92.88
12/12/2000	92	93.94	91.13	92.31
12/13/2000	92.38	93.31	90.63	91
12/14/2000	89.56	91.38	89.56	89.75
12/15/2000	87.81	89.94	87.81	89.25
12/18/2000	88.75	89.5	87.31	88.5
12/19/2000	88.38	90.44	88.25	89
12/20/2000	88.94	91.5	88.19	90.94
12/21/2000	90.19	92	89.69	90.75
12/22/2000	90.69	90.69	86.5	87.69
12/26/2000	87.44	91.44	87.44	89.94
12/27/2000	89.5	92.19	88.94	89.13
12/28/2000	90.25	92.5	89.63	91.63
12/29/2000	92.63	94	91.69	93.06

Menu

Create your free account now!

LLY: Eli Lilly and Company Historical Data

2000 Historical Chart

Average

Low

High