LLY: Eli Lilly and Company Historical Data

2001 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 79.6123

CLOSE 79.7423

Low

LOW 70.01

High

HIGH 95

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	93	95	90.5	91.5
01/03/2001	90.44	91	85.38	86.31
01/04/2001	84.06	84.81	79.31	81.13
01/05/2001	81	82.38	79.56	80.69
01/08/2001	81	81.88	79.5	80.75
01/09/2001	81.44	84.75	81	84.5
01/10/2001	84.5	85.25	82.38	83.38
01/11/2001	83.94	83.94	81.44	81.63
01/12/2001	81.88	83.19	80	80
01/16/2001	80.13	84.38	79.25	83.25
01/17/2001	82.5	82.75	81	81.56
01/18/2001	82.63	83.63	81.63	81.75
01/19/2001	81.75	82.63	80.44	80.75
01/22/2001	81.38	82.44	80.88	81.75
01/23/2001	81.81	83.5	80.69	83.13
01/24/2001	82.13	83.31	81.38	82.75
01/25/2001	81	83.81	80.69	83.06
01/26/2001	83.94	84.44	82.25	82.5
01/29/2001	82.5	83.7	81	81.1
01/30/2001	80.32	81.49	79.02	79.81
01/31/2001	79.83	79.83	78.01	78.8
02/01/2001	78.8	80.83	78.8	80.15
02/02/2001	81.2	82.14	81.01	81.9
02/05/2001	82.48	83.7	79.75	79.9
02/06/2001	77	78.79	77	77.5
02/07/2001	77.5	79.41	77.06	78.95
02/08/2001	80	81.5	79.55	80.99
02/09/2001	81.49	81.99	79.3	80.75
02/12/2001	81.5	81.73	79.71	80.4
02/13/2001	81	81	79.41	79.99
02/14/2001	79.5	79.99	76.87	77.08
02/15/2001	77.28	77.4	74.8	75.25
02/16/2001	74.55	74.99	72.98	73
02/20/2001	74	74.7	73.25	73.68
02/21/2001	74.48	74.65	73.75	73.76
02/22/2001	74.86	75	72.91	74.24
02/23/2001	74.48	76.2	72.75	75.95
02/26/2001	76	77.49	74.75	77.39
02/27/2001	76.9	78.36	76.55	78
02/28/2001	78.75	79.99	78.53	79.46
03/01/2001	78.21	80.1	78.21	78.98
03/02/2001	78.98	80.39	78.54	79.33
03/05/2001	78.25	80.19	77.5	79.46
03/06/2001	79.36	79.36	77.52	77.96
03/07/2001	79.2	79.24	75.75	76.77
03/08/2001	75.76	77.5	75.36	77.4
03/09/2001	77.7	79.28	77.61	79
03/12/2001	78	79.39	78	78.5
03/13/2001	78	78.47	77.01	78.3
03/14/2001	77.3	78.68	76.23	76.94
03/15/2001	76.69	76.9	74.98	75.74
03/16/2001	75.2	75.91	73.42	74.44
03/19/2001	73.91	76.75	73.75	76
03/20/2001	76.01	77.19	75.5	76.5
03/21/2001	76.5	76.6	73.63	74.22
03/22/2001	74	74.01	70.01	73.35
03/23/2001	73.1	73.1	70.8	72.59
03/26/2001	73.1	74.8	72.6	74.39
03/27/2001	74.39	76.22	74.18	76.22
03/28/2001	75.1	77.5	74.55	77.36
03/29/2001	76.6	77.2	74.65	75.7
03/30/2001	75.7	77.01	74.7	76.66
04/02/2001	76.91	76.94	74.62	75.46
04/03/2001	75	77.48	74.91	75.01
04/04/2001	74.4	76.99	74.01	76.21
04/05/2001	75.6	77.12	75.48	77.12
04/06/2001	76.8	78.85	76.1	77.5
04/09/2001	76.75	78.39	76.75	77.92
04/10/2001	78.5	78.89	77.1	78.36
04/11/2001	77.5	77.51	75.85	76.92
04/12/2001	77.1	78.09	77	77.44
04/16/2001	78	79.73	78	79
04/17/2001	79.15	80.89	78.6	80.89
04/18/2001	79.99	80.95	79.06	79.88
04/19/2001	80	80.35	78.6	79.79
04/20/2001	79.54	80.64	78.51	80.1
04/23/2001	80.1	81.49	79.75	80.39
04/24/2001	80.39	81.34	78.87	79.06
04/25/2001	79.76	82.1	79.58	81.34
04/26/2001	81.59	81.84	80.02	81.39
04/27/2001	81.4	82.88	80	82.8
04/30/2001	83.67	85.19	83.58	85
05/01/2001	84.9	86	84.22	85.63
05/02/2001	85.13	86.88	84.6	86.4
05/03/2001	86.1	86.78	84.35	85.32
05/04/2001	85.33	86.85	84.07	86.04
05/07/2001	85	87	84.75	86.78
05/08/2001	85.8	86.12	84.2	86.04
05/09/2001	86.2	86.65	84.55	85.51
05/10/2001	85.99	85.99	84.79	85.01
05/11/2001	84.74	85.25	83.7	83.9
05/14/2001	83.9	84.77	83.7	84.44
05/15/2001	84.69	85.26	83.9	84.8
05/16/2001	85.5	86.99	85.2	86.26
05/17/2001	86.3	88.65	86.27	87.73
05/18/2001	87.85	88	85.01	85.49
05/21/2001	85.49	85.97	85.08	85.85
05/22/2001	84.6	86.4	84.31	85.56
05/23/2001	86.3	86.8	84.09	84.5
05/24/2001	84.3	84.9	84.01	84.9
05/25/2001	84.25	84.6	83.67	84.02
05/29/2001	84	86.34	84	85.9
05/30/2001	85.9	86.15	84.54	84.7
05/31/2001	84	84.7	83.01	84.7
06/01/2001	84.9	86.61	83.9	86.43
06/04/2001	86	87.37	85.85	87
06/05/2001	87	88.47	86.28	88.1
06/06/2001	88.1	88.47	86.58	86.99
06/07/2001	86.5	87.24	86.42	87.04
06/08/2001	86.6	87.4	86.52	87.04
06/11/2001	87	87.26	86.39	87
06/12/2001	87	87.61	86.01	86.5
06/13/2001	83.3	84.1	82.86	83.7
06/14/2001	83.5	83.64	83	83.5
06/15/2001	82.73	82.85	80.88	81.4
06/18/2001	80.6	81.74	80.34	80.88
06/19/2001	80.2	80.3	78.06	78.71
06/20/2001	78.65	79.97	78.65	79.52
06/21/2001	79.7	79.98	78.42	78.5
06/22/2001	77.4	77.41	75.51	76.4
06/25/2001	76.5	76.75	75.2	75.52
06/26/2001	75.53	76.5	75.2	75.73
06/27/2001	75.8	75.8	74	74.02
06/28/2001	74	74	73.28	73.68
06/29/2001	74	75.24	73.7	74
07/02/2001	74.5	76.9	74.5	75.75
07/03/2001	76	76.46	74.97	76.35
07/05/2001	76	76.41	74.59	75.6
07/06/2001	75	75.55	74.51	75.11
07/09/2001	75.11	76.4	74.6	76.4
07/10/2001	76.1	76.36	74.48	74.7
07/11/2001	74.7	77.18	74.43	75.8
07/12/2001	75.2	75.35	74	74.55
07/13/2001	74.5	76.2	74.49	75.78
07/16/2001	75.1	75.78	74.72	75.1
07/17/2001	74.25	75.7	74.25	75.05
07/18/2001	74.6	76.95	74.6	76.75
07/19/2001	77.85	78.49	76.51	77.46
07/20/2001	77.21	77.84	76.15	77.4
07/23/2001	78.2	78.2	76.3	76.55
07/24/2001	76.65	76.7	75.9	76.11
07/25/2001	76.95	77.15	75.82	76.3
07/26/2001	76.5	78.68	76.35	78.12
07/27/2001	77.45	80	77.45	78.38
07/30/2001	79.1	79.64	78.3	79.09
07/31/2001	78.6	80.48	78.57	79.28
08/01/2001	79	79.4	78.24	78.9
08/02/2001	79	80.27	78.8	79.55
08/03/2001	78.5	79.5	78.36	79.2
08/06/2001	79.4	79.43	78.61	79.05
08/07/2001	78.3	78.66	78.11	78.35
08/08/2001	77.65	78.34	77.25	77.63
08/09/2001	77.19	77.75	76.97	77.24
08/10/2001	76.7	78.41	76.7	78.1
08/13/2001	77.2	78.67	77.19	78.46
08/14/2001	78.71	79.41	78.03	78.39
08/15/2001	79.09	79.85	78.81	79.1
08/16/2001	78.4	80.1	78.35	80.04
08/17/2001	79.55	80.03	79.1	79.8
08/20/2001	79.5	81.35	79.49	81.09
08/21/2001	81.99	82.2	80.39	80.77
08/22/2001	80.2	82.04	79.71	81.8
08/23/2001	81.36	82.64	81.18	82.44
08/24/2001	82.25	83.76	82.02	83.67
08/27/2001	82.78	82.89	82.02	82.25
08/28/2001	81.95	82.1	79.77	79.95
08/29/2001	80	80.13	79.01	79.04
08/30/2001	79.1	79.85	78.81	79.32
08/31/2001	78.85	79.7	77.17	77.63
09/04/2001	78.2	79.7	78.05	78.72
09/05/2001	78.11	80.1	78.02	79.8
09/06/2001	78.75	79.3	78.01	78.5
09/07/2001	78.02	78.5	76.7	76.7
09/10/2001	76.7	77.87	75.89	77.2
09/17/2001	77.45	79.3	75.5	77.61
09/18/2001	77.56	78.86	77.02	77.96
09/19/2001	77.01	77.49	73.72	75.5
09/20/2001	74.25	75.35	73.8	73.91
09/21/2001	72.01	75.3	71.81	73.99
09/24/2001	76.16	77.25	74.99	76.9
09/25/2001	76	77.6	76	77.2
09/26/2001	77.79	79.6	77.62	78.55
09/27/2001	78.4	80.49	78.15	80.1
09/28/2001	80.1	81.34	79.42	80.7
10/01/2001	80.58	82	80.1	81.66
10/02/2001	81.66	82.99	81.03	82.87
10/03/2001	78	79.27	77.7	79.25
10/04/2001	79.1	79.2	78.6	78.97
10/05/2001	78.9	79.84	78.72	79.69
10/08/2001	79.45	79.85	79.11	79.65
10/09/2001	79.45	79.54	78.28	78.7
10/10/2001	78.6	80	78.55	79.75
10/11/2001	79.4	79.6	78.52	78.99
10/12/2001	78.6	79.65	78.5	78.89
10/15/2001	78.75	78.9	77.76	78.06
10/16/2001	78.1	79.49	77.5	79
10/17/2001	74	75.6	73.5	75
10/18/2001	74.26	76.44	74.26	76.1
10/19/2001	76.3	76.9	75.25	75.96
10/22/2001	75.96	77.59	75.5	77.51
10/23/2001	77.51	77.77	76.73	77.56
10/24/2001	77.57	79.8	77.5	78.2
10/25/2001	77.65	79.16	77.16	79
10/26/2001	78.2	80.05	78.06	79.7
10/29/2001	80.15	81.55	79.29	79.37
10/30/2001	79.95	80	77	77.27
10/31/2001	77.74	77.74	76.09	76.5
11/01/2001	76.5	77.41	75.92	76.95
11/02/2001	76.9	78.4	76.54	77.89
11/05/2001	78.89	79.55	78.04	78.5
11/06/2001	78.15	79.7	78.1	79.6
11/07/2001	79.85	80.84	79.71	80.15
11/08/2001	79.7	80.2	78.8	79.36
11/09/2001	79.2	79.7	78.45	78.47
11/12/2001	77.92	78.78	77	78.5
11/13/2001	78.28	78.99	78.19	78.97
11/14/2001	78.97	78.98	78.1	78.24
11/15/2001	78.69	79.22	77.74	78.37
11/16/2001	78.9	79.38	78.69	79.02
11/19/2001	78.5	80.05	78.46	79.99
11/20/2001	80.24	81.68	80.01	81.14
11/21/2001	81.9	83.79	81.85	83.33
11/23/2001	82.75	82.78	82.16	82.42
11/26/2001	82	83.27	81.55	82.64
11/27/2001	82.4	82.95	81.71	82.23
11/28/2001	82.45	82.64	81.16	81.45
11/29/2001	81.36	82.72	81.16	82.55
11/30/2001	82.6	83	82.16	82.67
12/03/2001	82.55	84.04	82.44	83.6
12/04/2001	83.35	83.35	82.44	82.79
12/05/2001	82.48	82.7	81.66	82.45
12/06/2001	82.25	82.8	81.35	81.77
12/07/2001	82.25	82.6	81.7	82.32
12/10/2001	81.8	81.99	80.8	81.54
12/11/2001	80.9	82.9	80.03	80.4
12/12/2001	80.75	81.79	78.53	79.01
12/13/2001	79.1	81.22	79	80.47
12/14/2001	80	82.54	79.5	81.81
12/17/2001	82.64	84.3	82.2	82.8
12/18/2001	82	82.89	81.7	82.64
12/19/2001	81.5	82.1	80.76	81.6
12/20/2001	80.8	81.3	79.8	80.03
12/21/2001	79.25	79.85	76.69	78.4
12/24/2001	78.6	79.81	78.5	79.74
12/26/2001	79.8	80.11	79.3	79.3
12/27/2001	78.81	79.36	78.32	79.24
12/28/2001	79.59	79.99	79.38	79.84
12/31/2001	79.21	79.35	78.46	78.54

Menu

Create your free account now!

LLY: Eli Lilly and Company Historical Data

2001 Historical Chart

Average

Low

High