LLY
Eli Lilly and Company
19:59:59
1098.13 $
0.0000 (%0.00)
Previous Close: 1112
Day Low₺1088.655
Day High₺1122.33
LLY: Eli Lilly and Company Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 52.6951
CLOSE 52.6862
Low
LOW 47.53
High
HIGH 58.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 49.94 | 50.31 | 49.19 | 49.51 |
| 01/03/2013 | 49.52 | 49.85 | 49.21 | 49.72 |
| 01/04/2013 | 51.06 | 51.9 | 50.69 | 51.56 |
| 01/07/2013 | 51.31 | 51.9 | 51.01 | 51.49 |
| 01/08/2013 | 51.42 | 52.02 | 51.28 | 51.88 |
| 01/09/2013 | 52.19 | 53.06 | 52 | 52.97 |
| 01/10/2013 | 53.25 | 53.53 | 52.87 | 53.25 |
| 01/11/2013 | 53.36 | 53.4 | 52.96 | 53.11 |
| 01/14/2013 | 53.2 | 53.41 | 52.75 | 52.8 |
| 01/15/2013 | 52.66 | 53.36 | 52.65 | 53.29 |
| 01/16/2013 | 53.17 | 53.31 | 52.72 | 52.93 |
| 01/17/2013 | 52.61 | 53.47 | 52.52 | 53.33 |
| 01/18/2013 | 53.31 | 53.77 | 52.93 | 53.77 |
| 01/22/2013 | 53.72 | 53.77 | 53.12 | 53.44 |
| 01/23/2013 | 52.75 | 52.96 | 52.2 | 52.4 |
| 01/24/2013 | 52.6 | 53.26 | 52.6 | 53.16 |
| 01/25/2013 | 53.17 | 53.67 | 53.09 | 53.21 |
| 01/28/2013 | 53.12 | 53.25 | 52.46 | 52.64 |
| 01/29/2013 | 52.76 | 54.87 | 52.76 | 54.32 |
| 01/30/2013 | 54.23 | 54.78 | 53.99 | 54.15 |
| 01/31/2013 | 54.07 | 54.16 | 53.21 | 53.69 |
| 02/01/2013 | 53.55 | 54.48 | 53.55 | 54.2 |
| 02/04/2013 | 53.84 | 53.88 | 53.48 | 53.55 |
| 02/05/2013 | 53.76 | 54.39 | 53.76 | 54.1 |
| 02/06/2013 | 53.93 | 54.16 | 53.63 | 53.93 |
| 02/07/2013 | 53.85 | 53.92 | 53.22 | 53.78 |
| 02/08/2013 | 53.64 | 54 | 53.56 | 53.72 |
| 02/11/2013 | 53.56 | 54.06 | 53.48 | 53.9 |
| 02/12/2013 | 53.74 | 53.91 | 53.68 | 53.8 |
| 02/13/2013 | 53.4 | 53.45 | 53.26 | 53.44 |
| 02/14/2013 | 53.22 | 53.58 | 53.18 | 53.5 |
| 02/15/2013 | 53.5 | 54 | 53.5 | 53.59 |
| 02/19/2013 | 53.62 | 54.18 | 53.6 | 54.18 |
| 02/20/2013 | 54.16 | 54.68 | 54.1 | 54.29 |
| 02/21/2013 | 54.11 | 54.25 | 53.93 | 54.02 |
| 02/22/2013 | 54.07 | 54.27 | 53.53 | 54.27 |
| 02/25/2013 | 54.5 | 54.93 | 53.77 | 53.77 |
| 02/26/2013 | 54.08 | 54.52 | 53.73 | 54.43 |
| 02/27/2013 | 54.5 | 54.99 | 54.26 | 54.8 |
| 02/28/2013 | 54.68 | 54.98 | 54.58 | 54.66 |
| 03/01/2013 | 54.31 | 54.85 | 54.31 | 54.78 |
| 03/04/2013 | 54.66 | 54.91 | 54.53 | 54.76 |
| 03/05/2013 | 54.97 | 55.74 | 54.91 | 55.54 |
| 03/06/2013 | 55.58 | 55.67 | 54.92 | 55.08 |
| 03/07/2013 | 55.09 | 55.56 | 55.08 | 55.35 |
| 03/08/2013 | 55.5 | 55.59 | 54.97 | 55.16 |
| 03/11/2013 | 55.06 | 55.24 | 54.79 | 55.07 |
| 03/12/2013 | 55.06 | 55.43 | 54.95 | 55.08 |
| 03/13/2013 | 55.15 | 55.27 | 55 | 55.06 |
| 03/14/2013 | 55.46 | 55.65 | 54.81 | 55.07 |
| 03/15/2013 | 54.68 | 55.13 | 54.39 | 55.13 |
| 03/18/2013 | 54.63 | 54.95 | 54.54 | 54.66 |
| 03/19/2013 | 54.83 | 54.96 | 54.5 | 54.79 |
| 03/20/2013 | 55.05 | 55.45 | 55.02 | 55.3 |
| 03/21/2013 | 55.04 | 55.29 | 54.88 | 55.08 |
| 03/22/2013 | 55.25 | 55.68 | 55.13 | 55.57 |
| 03/25/2013 | 55.7 | 55.79 | 55.26 | 55.62 |
| 03/26/2013 | 55.9 | 56.68 | 55.78 | 56.29 |
| 03/27/2013 | 56.03 | 56.46 | 55.95 | 56.37 |
| 03/28/2013 | 56.51 | 56.94 | 56.32 | 56.79 |
| 04/01/2013 | 56.67 | 56.8 | 56.22 | 56.61 |
| 04/02/2013 | 56.63 | 57.14 | 56.29 | 56.5 |
| 04/03/2013 | 56.67 | 57.23 | 56.58 | 56.85 |
| 04/04/2013 | 56.85 | 57.28 | 56.56 | 56.93 |
| 04/05/2013 | 56.45 | 56.61 | 56.22 | 56.48 |
| 04/08/2013 | 56.45 | 56.82 | 55.88 | 56.82 |
| 04/09/2013 | 56.96 | 57.23 | 56.58 | 56.74 |
| 04/10/2013 | 57.22 | 57.68 | 57.21 | 57.59 |
| 04/11/2013 | 57.65 | 58.26 | 57.58 | 58 |
| 04/12/2013 | 57.77 | 58.34 | 57.36 | 57.51 |
| 04/15/2013 | 57.02 | 57.75 | 56.48 | 56.49 |
| 04/16/2013 | 56.8 | 57.33 | 56.54 | 57.18 |
| 04/17/2013 | 56.98 | 57.63 | 56.74 | 57.47 |
| 04/18/2013 | 57.48 | 57.51 | 56.17 | 56.29 |
| 04/19/2013 | 56.56 | 57.44 | 56.37 | 57.42 |
| 04/22/2013 | 57.46 | 57.63 | 56.99 | 57.58 |
| 04/23/2013 | 57.94 | 58.41 | 57.52 | 58.33 |
| 04/24/2013 | 57.91 | 58.33 | 56.02 | 56.05 |
| 04/25/2013 | 56.38 | 56.5 | 55.02 | 56.43 |
| 04/26/2013 | 56.45 | 56.75 | 56.28 | 56.46 |
| 04/29/2013 | 56.59 | 56.63 | 55.79 | 56.01 |
| 04/30/2013 | 55.9 | 55.9 | 55.16 | 55.38 |
| 05/01/2013 | 55.1 | 55.13 | 54.15 | 54.24 |
| 05/02/2013 | 54.32 | 54.83 | 54.15 | 54.7 |
| 05/03/2013 | 55.19 | 55.19 | 54.58 | 54.99 |
| 05/06/2013 | 55.02 | 55.16 | 54.3 | 54.47 |
| 05/07/2013 | 54.52 | 54.59 | 53.85 | 54.17 |
| 05/08/2013 | 54.23 | 54.78 | 54.16 | 54.52 |
| 05/09/2013 | 54.58 | 54.94 | 54.35 | 54.56 |
| 05/10/2013 | 53.97 | 54.82 | 53.88 | 54.82 |
| 05/13/2013 | 54.72 | 56.31 | 54.55 | 56.28 |
| 05/14/2013 | 55.81 | 56.18 | 55.71 | 55.87 |
| 05/15/2013 | 55.92 | 57.1 | 55.92 | 56.72 |
| 05/16/2013 | 56.56 | 56.56 | 55.82 | 55.94 |
| 05/17/2013 | 55.97 | 56.23 | 55.35 | 55.9 |
| 05/20/2013 | 55.9 | 55.94 | 54.88 | 55.02 |
| 05/21/2013 | 55.07 | 55.43 | 54.66 | 55.14 |
| 05/22/2013 | 55.26 | 56.06 | 54.66 | 54.92 |
| 05/23/2013 | 54.67 | 55.3 | 54.51 | 54.74 |
| 05/24/2013 | 54.5 | 54.5 | 53.89 | 54.14 |
| 05/28/2013 | 54.71 | 55.19 | 54.32 | 54.54 |
| 05/29/2013 | 54.24 | 54.36 | 53.44 | 53.75 |
| 05/30/2013 | 53.93 | 54.62 | 53.79 | 54.08 |
| 05/31/2013 | 53.92 | 54.06 | 53.15 | 53.16 |
| 06/03/2013 | 53.08 | 53.25 | 52.52 | 53.14 |
| 06/04/2013 | 53.14 | 53.42 | 52.22 | 52.5 |
| 06/05/2013 | 52.32 | 52.87 | 51.76 | 51.81 |
| 06/06/2013 | 51.89 | 52.43 | 51.34 | 52.09 |
| 06/07/2013 | 52.58 | 53.06 | 52.28 | 52.49 |
| 06/10/2013 | 52.7 | 52.83 | 52.15 | 52.64 |
| 06/11/2013 | 52.23 | 52.32 | 51.78 | 51.94 |
| 06/12/2013 | 52.31 | 52.61 | 51.76 | 51.78 |
| 06/13/2013 | 51.68 | 51.89 | 50.83 | 51.85 |
| 06/14/2013 | 51.47 | 52.28 | 51.39 | 52.05 |
| 06/17/2013 | 52.42 | 53.05 | 52.2 | 52.36 |
| 06/18/2013 | 52.47 | 52.72 | 51.69 | 52.35 |
| 06/19/2013 | 52.28 | 52.38 | 51.32 | 51.37 |
| 06/20/2013 | 50.96 | 50.96 | 49.21 | 49.41 |
| 06/21/2013 | 50.02 | 50.43 | 49.53 | 49.91 |
| 06/24/2013 | 49.31 | 49.6 | 48.68 | 49.06 |
| 06/25/2013 | 49.54 | 49.54 | 48.91 | 49.22 |
| 06/26/2013 | 49.66 | 49.9 | 49.22 | 49.79 |
| 06/27/2013 | 50.11 | 50.33 | 49.72 | 49.72 |
| 06/28/2013 | 49.62 | 49.86 | 49.05 | 49.12 |
| 07/01/2013 | 49.35 | 50.31 | 49.27 | 50.16 |
| 07/02/2013 | 50.08 | 50.93 | 50.07 | 50.5 |
| 07/03/2013 | 50.48 | 50.48 | 49.5 | 50.14 |
| 07/05/2013 | 50.59 | 50.82 | 49.97 | 50.58 |
| 07/08/2013 | 50.8 | 51.19 | 50.66 | 51.13 |
| 07/09/2013 | 51.41 | 51.81 | 51.16 | 51.79 |
| 07/10/2013 | 51.78 | 51.91 | 51.25 | 51.42 |
| 07/11/2013 | 52.06 | 52.06 | 51.43 | 51.54 |
| 07/12/2013 | 51.63 | 51.63 | 51.1 | 51.45 |
| 07/15/2013 | 51.41 | 51.72 | 51.17 | 51.54 |
| 07/16/2013 | 51.55 | 51.79 | 50.8 | 51 |
| 07/17/2013 | 51.2 | 51.24 | 50.61 | 50.67 |
| 07/18/2013 | 50.63 | 50.67 | 49.83 | 49.92 |
| 07/19/2013 | 49.93 | 50.61 | 49.46 | 50.6 |
| 07/22/2013 | 50.55 | 50.83 | 50.33 | 50.63 |
| 07/23/2013 | 50.77 | 51.06 | 50.56 | 50.99 |
| 07/24/2013 | 52 | 52.68 | 51.75 | 52.55 |
| 07/25/2013 | 52.41 | 52.64 | 51.88 | 52.59 |
| 07/26/2013 | 52.41 | 53.4 | 52.25 | 53.36 |
| 07/29/2013 | 53.23 | 53.83 | 53.15 | 53.56 |
| 07/30/2013 | 53.8 | 53.98 | 53.21 | 53.32 |
| 07/31/2013 | 53.36 | 53.65 | 52.93 | 53.11 |
| 08/01/2013 | 53.43 | 53.68 | 53.11 | 53.5 |
| 08/02/2013 | 53.47 | 53.92 | 53.22 | 53.88 |
| 08/05/2013 | 53.87 | 54.45 | 53.59 | 53.87 |
| 08/06/2013 | 53.9 | 54.19 | 53.23 | 53.32 |
| 08/07/2013 | 53.32 | 53.75 | 53.05 | 53.62 |
| 08/08/2013 | 53.88 | 53.92 | 53.22 | 53.57 |
| 08/09/2013 | 53.57 | 54.21 | 53.35 | 54.18 |
| 08/12/2013 | 53.86 | 54.09 | 53.58 | 54.05 |
| 08/13/2013 | 56 | 56.5 | 54.73 | 54.96 |
| 08/14/2013 | 54.96 | 55.1 | 54.01 | 54.2 |
| 08/15/2013 | 53.76 | 53.93 | 53.27 | 53.39 |
| 08/16/2013 | 53.17 | 53.32 | 52.79 | 52.86 |
| 08/19/2013 | 52.71 | 53.15 | 52.68 | 52.79 |
| 08/20/2013 | 52.79 | 53.08 | 52.73 | 52.8 |
| 08/21/2013 | 52.73 | 52.93 | 52.32 | 52.42 |
| 08/22/2013 | 52.4 | 52.77 | 52.31 | 52.46 |
| 08/23/2013 | 52.46 | 52.62 | 51.93 | 52.62 |
| 08/26/2013 | 52.7 | 52.77 | 52.04 | 52.05 |
| 08/27/2013 | 51.69 | 51.74 | 51.24 | 51.27 |
| 08/28/2013 | 51.19 | 51.75 | 51 | 51.47 |
| 08/29/2013 | 51.26 | 51.74 | 51.1 | 51.45 |
| 08/30/2013 | 51.46 | 51.62 | 51.17 | 51.4 |
| 09/03/2013 | 51.77 | 51.9 | 51.04 | 51.31 |
| 09/04/2013 | 51.36 | 52.4 | 51.28 | 52.18 |
| 09/05/2013 | 52.29 | 52.35 | 51.92 | 52.21 |
| 09/06/2013 | 52.22 | 52.73 | 51.69 | 52.41 |
| 09/09/2013 | 52.41 | 52.58 | 52.09 | 52.54 |
| 09/10/2013 | 52.89 | 53.13 | 52.53 | 52.87 |
| 09/11/2013 | 52.87 | 53.15 | 52.69 | 52.8 |
| 09/12/2013 | 52.9 | 53.22 | 52.76 | 52.91 |
| 09/13/2013 | 53.01 | 53.29 | 52.93 | 53.27 |
| 09/16/2013 | 53.77 | 53.84 | 53.43 | 53.64 |
| 09/17/2013 | 53.64 | 54.18 | 53.61 | 53.83 |
| 09/18/2013 | 53.87 | 54.25 | 53.22 | 54.16 |
| 09/19/2013 | 53.9 | 54.12 | 53.63 | 53.86 |
| 09/20/2013 | 54.04 | 54.18 | 53.72 | 53.93 |
| 09/23/2013 | 53.84 | 53.86 | 52.83 | 53.04 |
| 09/24/2013 | 52.99 | 53.09 | 52.33 | 52.43 |
| 09/25/2013 | 52.6 | 52.95 | 52.36 | 52.61 |
| 09/26/2013 | 51.2 | 51.95 | 50.15 | 51.04 |
| 09/27/2013 | 50.68 | 50.82 | 50.07 | 50.5 |
| 09/30/2013 | 50.3 | 50.66 | 50.21 | 50.33 |
| 10/01/2013 | 50.41 | 50.69 | 50.24 | 50.67 |
| 10/02/2013 | 50.45 | 50.67 | 50.22 | 50.54 |
| 10/03/2013 | 50.25 | 50.29 | 48.5 | 48.8 |
| 10/04/2013 | 48.86 | 48.86 | 48.01 | 48.38 |
| 10/07/2013 | 48.17 | 48.21 | 47.56 | 47.65 |
| 10/08/2013 | 47.75 | 48.36 | 47.53 | 48.05 |
| 10/09/2013 | 48.09 | 48.26 | 47.53 | 47.96 |
| 10/10/2013 | 48.82 | 49.16 | 48.51 | 49.15 |
| 10/11/2013 | 48.63 | 49.09 | 48.51 | 48.88 |
| 10/14/2013 | 48.63 | 49.05 | 48.47 | 49.03 |
| 10/15/2013 | 48.8 | 49.08 | 48.6 | 48.81 |
| 10/16/2013 | 48.94 | 49.01 | 48.51 | 48.91 |
| 10/17/2013 | 48.91 | 49.76 | 48.91 | 49.7 |
| 10/18/2013 | 49.97 | 50.01 | 49.28 | 49.56 |
| 10/21/2013 | 49.57 | 49.72 | 49.39 | 49.65 |
| 10/22/2013 | 49.72 | 50.37 | 49.53 | 50.15 |
| 10/23/2013 | 50.52 | 51 | 49.94 | 50.31 |
| 10/24/2013 | 50.82 | 51 | 50.36 | 50.55 |
| 10/25/2013 | 50.48 | 51 | 50.31 | 50.66 |
| 10/28/2013 | 50.7 | 51.14 | 50.6 | 50.88 |
| 10/29/2013 | 50.96 | 50.98 | 50.13 | 50.2 |
| 10/30/2013 | 50.24 | 50.27 | 48.97 | 49.21 |
| 10/31/2013 | 49.27 | 50.21 | 49.22 | 49.82 |
| 11/01/2013 | 49.91 | 50.43 | 49.81 | 50.38 |
| 11/04/2013 | 50.39 | 50.55 | 50.1 | 50.41 |
| 11/05/2013 | 50.28 | 50.69 | 50.21 | 50.37 |
| 11/06/2013 | 50.56 | 50.56 | 50.26 | 50.49 |
| 11/07/2013 | 50.55 | 50.62 | 49.97 | 50.01 |
| 11/08/2013 | 49.95 | 50.67 | 49.88 | 50.63 |
| 11/11/2013 | 49.73 | 50.32 | 49.51 | 50.28 |
| 11/12/2013 | 50.08 | 50.28 | 49.97 | 50.06 |
| 11/13/2013 | 49.28 | 50.67 | 49.27 | 50.55 |
| 11/14/2013 | 50.5 | 51.14 | 50.49 | 51.03 |
| 11/15/2013 | 50.87 | 51.13 | 50.84 | 51.01 |
| 11/18/2013 | 51.1 | 51.1 | 50.77 | 51.03 |
| 11/19/2013 | 50.94 | 51.09 | 50.78 | 50.94 |
| 11/20/2013 | 50.89 | 51 | 50.48 | 50.67 |
| 11/21/2013 | 50.71 | 50.82 | 50.29 | 50.49 |
| 11/22/2013 | 50.52 | 51.24 | 50.4 | 51.23 |
| 11/25/2013 | 51.39 | 51.62 | 51.22 | 51.34 |
| 11/26/2013 | 51.4 | 51.45 | 50.54 | 50.54 |
| 11/27/2013 | 50.31 | 50.65 | 50.2 | 50.36 |
| 11/29/2013 | 50.63 | 50.77 | 50.1 | 50.22 |
| 12/02/2013 | 50.3 | 50.49 | 49.87 | 50.24 |
| 12/03/2013 | 50.16 | 50.29 | 49.65 | 49.78 |
| 12/04/2013 | 49.79 | 50.03 | 49.53 | 49.87 |
| 12/05/2013 | 49.83 | 50.18 | 49.73 | 49.96 |
| 12/06/2013 | 50.34 | 50.68 | 50.25 | 50.63 |
| 12/09/2013 | 50.58 | 51.05 | 50.49 | 50.79 |
| 12/10/2013 | 50.86 | 50.88 | 50.32 | 50.49 |
| 12/11/2013 | 50.6 | 50.64 | 49.87 | 49.98 |
| 12/12/2013 | 49.8 | 49.95 | 49.14 | 49.23 |
| 12/13/2013 | 49.28 | 49.67 | 49.08 | 49.39 |
| 12/16/2013 | 49.61 | 49.94 | 49.17 | 49.19 |
| 12/17/2013 | 49.31 | 49.31 | 48.88 | 49.22 |
| 12/18/2013 | 49.24 | 50.58 | 49.13 | 50.51 |
| 12/19/2013 | 50.19 | 50.51 | 49.89 | 50.14 |
| 12/20/2013 | 50.22 | 50.93 | 49.99 | 50.2 |
| 12/23/2013 | 50.48 | 50.9 | 50.28 | 50.55 |
| 12/24/2013 | 50.58 | 50.9 | 50.51 | 50.74 |
| 12/26/2013 | 50.76 | 51.25 | 50.62 | 50.99 |
| 12/27/2013 | 51.1 | 51.38 | 50.91 | 51.25 |
| 12/30/2013 | 51.15 | 51.22 | 50.63 | 51.17 |
| 12/31/2013 | 51.19 | 51.26 | 50.85 | 51 |