Historical Prices for Eli Lilly And Company (LLY)

Symbol:

Historical Data for Eli Lilly and Company (LLY)

After Hours: $ 46.65

0.00 (0.00%)

Volume: 159.35 k

5:06 PM EDT Aug 29, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/29/08	46.68	47.02	46.61	46.65	4,765,148	-0.26	-0.55%
8/28/08	47.06	47.37	46.66	46.91	4,285,463	0.04	0.09%
8/27/08	46.99	47.49	46.46	46.87	5,520,083	-0.15	-0.32%
8/26/08	47.49	47.78	46.83	47.02	3,370,522	-0.50	-1.05%
8/25/08	47.91	48.63	47.31	47.52	3,940,206	-0.51	-1.06%
8/22/08	47.21	48.15	47.09	48.03	5,134,318	0.86	1.82%
8/21/08	47.48	47.48	46.57	47.17	4,161,544	-0.24	-0.51%
8/20/08	47.83	47.91	47.19	47.41	4,545,011	-0.39	-0.82%
8/19/08	47.68	48.14	47.25	47.80	5,448,683	-0.25	-0.52%
8/18/08	48.81	48.82	47.82	48.05	6,245,418	-0.73	-1.50%
8/15/08	48.50	49.20	48.50	48.78	4,611,358	0.44	0.91%
8/14/08	48.01	49.12	47.93	48.34	4,706,149	-0.04	-0.08%
8/13/08	48.91	48.91	48.08	48.38	4,954,928	-0.87	-1.77%
8/12/08	49.19	49.78	48.85	49.25	6,038,087	0.20	0.41%
8/11/08	48.50	49.55	48.095	49.05	6,115,783	0.54	1.11%
8/8/08	47.53	48.58	47.28	48.51	4,158,730	0.93	1.95%
8/7/08	47.66	48.40	47.23	47.58	4,596,861	-0.42	-0.88%
8/6/08	47.23	48.37	47.23	48.00	3,519,600	0.21	0.44%
8/5/08	47.86	48.00	47.24	47.79	6,486,051	0.42	0.89%
8/4/08	46.91	47.69	46.91	47.37	4,751,813	0.33	0.70%
8/1/08	47.11	47.48	46.57	47.04	4,329,181	-0.07	-0.15%
7/31/08	47.20	47.63	46.85	47.11	4,931,852	-0.30	-0.63%
7/30/08	48.57	49.12	46.95	47.41	7,426,206	-0.85	-1.76%
7/29/08	47.68	48.68	47.49	48.26	5,535,588	0.64	1.34%
7/28/08	47.82	48.45	47.53	47.62	5,131,188	-0.19	-0.40%
7/25/08	47.72	48.45	47.25	47.81	4,200,681	-0.19	-0.40%
7/24/08	47.94	48.50	47.23	48.00	4,949,143	0.38	0.80%
7/23/08	47.00	47.69	46.80	47.62	5,608,407	0.89	1.90%
7/22/08	46.92	47.29	46.51	46.73	6,668,333	-0.45	-0.95%
7/21/08	47.97	48.13	46.92	47.18	4,741,692	-0.73	-1.52%
7/18/08	48.32	48.55	47.50	47.91	6,421,383	-0.47	-0.97%
7/17/08	48.20	48.55	47.30	48.38	6,514,837	0.10	0.21%
7/16/08	48.32	48.50	47.73	48.28	6,356,236	0.17	0.35%
7/15/08	47.54	48.34	47.54	48.11	8,184,539	0.10	0.21%
7/14/08	47.52	48.61	47.95	48.01	5,716,097	0.34	0.71%
7/11/08	47.52	48.03	46.93	47.67	4,538,870	-0.49	-1.02%
7/10/08	48.28	48.93	47.54	48.16	7,374,748	-0.21	-0.43%
7/9/08	48.61	49.46	48.24	48.37	6,500,075	-0.09	-0.19%
7/8/08	46.18	48.62	46.10	48.46	9,372,746	2.25	4.87%
7/7/08	46.91	47.12	45.92	46.21	6,096,833	-0.77	-1.64%
7/3/08	46.40	47.10	46.31	46.98	4,531,256	0.89	1.93%
7/2/08	46.10	46.69	45.91	46.09	4,656,085	-0.01	-0.02%
7/1/08	45.67	46.44	45.52	46.10	6,454,356	-0.06	-0.13%
6/30/08	45.77	46.55	45.36	46.16	5,417,035	0.55	1.21%
6/27/08	46.00	46.31	45.57	45.61	7,417,818	-0.41	-0.89%
6/26/08	46.56	46.81	45.96	46.02	6,517,256	-0.98	-2.09%
6/25/08	47.03	47.47	46.80	47.00	6,017,432	0.06	0.13%
6/24/08	46.96	47.10	45.97	46.94	9,260,310	-0.66	-1.39%
6/23/08	47.04	47.74	47.01	47.60	5,429,118	0.67	1.43%
6/20/08	46.87	48.28	46.73	46.93	7,423,881	-0.86	-1.80%
6/19/08	47.04	48.03	46.63	47.79	8,223,328	0.82	1.75%
6/18/08	47.70	48.00	46.90	46.97	4,217,590	-0.81	-1.70%
6/17/08	48.07	48.60	47.74	47.78	3,432,269	-0.07	-0.15%
6/16/08	47.92	48.33	47.19	47.85	5,568,528	-0.48	-0.99%
6/13/08	47.92	48.37	47.92	48.33	4,298,821	0.63	1.32%
6/12/08	47.66	48.32	47.55	47.70	4,595,333	0.27	0.57%
6/11/08	47.81	48.25	47.25	47.43	4,056,346	-0.51	-1.06%
6/10/08	47.75	48.45	47.50	47.94	5,166,187	-0.24	-0.50%
6/9/08	48.77	48.77	47.80	48.18	6,420,428	-0.24	-0.50%
6/6/08	49.35	49.35	48.39	48.42	7,811,843	-1.04	-2.10%
6/5/08	49.64	49.82	48.88	49.46	7,862,962	0.42	0.86%
6/4/08	48.62	49.60	48.62	49.04	7,408,777	0.76	1.57%
6/3/08	47.85	48.46	47.45	48.28	7,263,288	0.69	1.45%
6/2/08	48.28	48.36	47.41	47.59	5,930,513	-0.55	-1.14%