Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 936.00 | 937.00 | 926.00 | 929.51 | 929.51 | 1,550,000 |
| 11 Oct 2024 | 916.04 | 932.24 | 911.18 | 932.06 | 932.06 | 2,293,900 |
| 10 Oct 2024 | 920.00 | 922.00 | 905.15 | 910.69 | 910.69 | 1,682,100 |
| 09 Oct 2024 | 916.29 | 921.35 | 912.00 | 919.74 | 919.74 | 1,820,100 |
| 08 Oct 2024 | 903.00 | 921.97 | 902.23 | 913.72 | 913.72 | 2,200,000 |
| 07 Oct 2024 | 890.51 | 905.28 | 889.57 | 898.40 | 898.40 | 2,915,700 |
| 04 Oct 2024 | 885.91 | 888.97 | 876.89 | 887.16 | 887.16 | 1,970,500 |
| 03 Oct 2024 | 889.54 | 892.00 | 880.88 | 885.55 | 885.55 | 1,974,700 |
| 02 Oct 2024 | 880.00 | 893.35 | 878.70 | 891.07 | 891.07 | 1,751,600 |
| 01 Oct 2024 | 888.83 | 891.27 | 878.87 | 884.48 | 884.48 | 2,455,200 |
| 30 Sept 2024 | 864.52 | 887.43 | 858.81 | 885.94 | 885.94 | 3,244,600 |
| 27 Sept 2024 | 893.62 | 901.21 | 875.61 | 877.79 | 877.79 | 4,377,300 |
| 26 Sept 2024 | 920.26 | 921.85 | 905.30 | 909.32 | 909.32 | 2,693,000 |
| 25 Sept 2024 | 931.79 | 939.30 | 921.19 | 924.56 | 924.56 | 1,805,100 |
| 24 Sept 2024 | 922.12 | 925.68 | 909.20 | 924.43 | 924.43 | 2,767,400 |
| 23 Sept 2024 | 921.00 | 922.00 | 909.45 | 918.52 | 918.52 | 2,292,000 |
| 20 Sept 2024 | 921.99 | 939.86 | 913.20 | 921.49 | 921.49 | 9,921,800 |
| 19 Sept 2024 | 912.85 | 916.81 | 903.86 | 915.04 | 915.04 | 2,446,500 |
| 18 Sept 2024 | 906.31 | 915.50 | 903.46 | 904.97 | 904.97 | 1,777,000 |
| 17 Sept 2024 | 921.50 | 921.50 | 902.30 | 906.18 | 906.18 | 2,248,000 |
| 16 Sept 2024 | 931.13 | 932.61 | 920.43 | 923.54 | 923.54 | 1,760,300 |
| 13 Sept 2024 | 937.01 | 942.35 | 922.10 | 923.71 | 923.71 | 2,045,400 |
| 12 Sept 2024 | 924.31 | 937.62 | 918.63 | 935.02 | 935.02 | 2,511,800 |
| 11 Sept 2024 | 902.15 | 921.54 | 897.20 | 920.89 | 920.89 | 2,721,100 |
| 10 Sept 2024 | 914.11 | 915.11 | 895.00 | 901.25 | 901.25 | 1,930,400 |
| 09 Sept 2024 | 912.57 | 915.43 | 895.92 | 908.27 | 908.27 | 2,405,900 |
| 06 Sept 2024 | 917.76 | 927.90 | 893.00 | 902.71 | 902.71 | 3,440,000 |
| 05 Sept 2024 | 941.16 | 943.00 | 906.17 | 912.75 | 912.75 | 3,201,100 |
| 04 Sept 2024 | 949.75 | 954.00 | 938.01 | 946.31 | 946.31 | 1,891,700 |
| 03 Sept 2024 | 957.77 | 969.65 | 951.58 | 956.53 | 956.53 | 2,529,400 |
| 30 Aug 2024 | 945.00 | 961.00 | 940.51 | 960.02 | 960.02 | 2,555,100 |
| 29 Aug 2024 | 955.00 | 957.52 | 936.00 | 940.20 | 940.20 | 1,762,800 |
| 28 Aug 2024 | 954.15 | 958.34 | 943.26 | 948.94 | 948.94 | 1,701,800 |
| 27 Aug 2024 | 952.50 | 972.48 | 949.95 | 954.48 | 954.48 | 2,912,900 |
| 26 Aug 2024 | 949.20 | 955.00 | 942.77 | 950.53 | 950.53 | 2,166,000 |
| 23 Aug 2024 | 955.44 | 960.50 | 943.11 | 952.74 | 952.74 | 2,063,300 |
| 22 Aug 2024 | 951.98 | 972.53 | 948.14 | 954.17 | 954.17 | 3,183,700 |
| 21 Aug 2024 | 955.62 | 956.50 | 939.17 | 951.97 | 951.97 | 2,617,000 |
| 20 Aug 2024 | 932.10 | 967.00 | 930.51 | 949.97 | 949.97 | 4,961,500 |
| 19 Aug 2024 | 922.12 | 926.00 | 916.50 | 921.81 | 921.81 | 2,374,600 |
| 16 Aug 2024 | 928.39 | 936.30 | 919.39 | 922.12 | 922.12 | 2,364,900 |
| 15 Aug 2024 | 936.00 | 937.96 | 920.00 | 931.58 | 931.58 | 3,080,000 |
| 15 Aug 2024 | 1.3 Dividend | |||||
| 14 Aug 2024 | 910.00 | 934.38 | 903.79 | 931.68 | 930.38 | 3,562,900 |
| 13 Aug 2024 | 894.08 | 914.69 | 890.33 | 908.05 | 906.78 | 3,506,800 |
| 12 Aug 2024 | 904.21 | 904.72 | 883.00 | 884.38 | 883.15 | 4,206,100 |
| 09 Aug 2024 | 860.00 | 908.49 | 860.00 | 891.68 | 890.44 | 6,587,600 |
| 08 Aug 2024 | 875.00 | 877.78 | 825.24 | 845.31 | 844.13 | 9,434,900 |
| 07 Aug 2024 | 778.30 | 786.58 | 763.02 | 772.14 | 771.06 | 4,407,700 |
| 06 Aug 2024 | 789.14 | 806.27 | 785.00 | 793.18 | 792.07 | 3,437,600 |
| 05 Aug 2024 | 758.00 | 792.94 | 747.55 | 775.26 | 774.18 | 4,661,800 |
| 02 Aug 2024 | 816.67 | 820.19 | 787.02 | 804.46 | 803.34 | 3,515,900 |
| 01 Aug 2024 | 833.62 | 840.89 | 820.18 | 832.44 | 831.28 | 4,060,700 |
| 31 Jul 2024 | 800.17 | 811.14 | 792.09 | 804.27 | 803.15 | 2,961,700 |
| 30 Jul 2024 | 815.18 | 821.90 | 775.81 | 790.21 | 789.11 | 3,848,600 |
| 29 Jul 2024 | 814.01 | 824.77 | 804.00 | 807.79 | 806.66 | 2,473,700 |
| 26 Jul 2024 | 811.87 | 822.01 | 801.30 | 804.62 | 803.50 | 4,173,900 |
| 25 Jul 2024 | 847.00 | 851.62 | 806.38 | 821.19 | 820.04 | 5,468,000 |
| 24 Jul 2024 | 872.50 | 878.34 | 854.27 | 859.88 | 858.68 | 2,726,100 |
| 23 Jul 2024 | 870.00 | 887.72 | 864.08 | 878.29 | 877.06 | 2,087,700 |
| 22 Jul 2024 | 864.80 | 874.42 | 856.82 | 865.97 | 864.76 | 2,904,500 |
| 19 Jul 2024 | 867.66 | 880.21 | 853.00 | 857.47 | 856.27 | 3,782,200 |
| 18 Jul 2024 | 907.03 | 909.87 | 836.66 | 848.90 | 847.72 | 7,649,600 |
| 17 Jul 2024 | 910.01 | 925.00 | 902.64 | 905.59 | 904.33 | 4,200,600 |
| 16 Jul 2024 | 955.75 | 956.39 | 938.38 | 941.60 | 940.29 | 2,111,800 |
| 15 Jul 2024 | 956.20 | 966.10 | 948.09 | 950.46 | 949.13 | 2,358,700 |
| 12 Jul 2024 | 937.00 | 950.79 | 936.03 | 948.40 | 947.08 | 2,315,100 |
| 11 Jul 2024 | 934.09 | 942.88 | 918.62 | 934.14 | 932.84 | 2,855,100 |
| 10 Jul 2024 | 936.57 | 945.69 | 933.00 | 939.78 | 938.47 | 2,683,300 |
| 09 Jul 2024 | 929.05 | 935.00 | 920.78 | 932.50 | 931.20 | 2,416,000 |
| 08 Jul 2024 | 917.89 | 928.61 | 912.00 | 918.00 | 916.72 | 2,364,600 |
| 05 Jul 2024 | 898.43 | 916.46 | 896.90 | 914.57 | 913.29 | 2,880,900 |
| 03 Jul 2024 | 911.00 | 918.50 | 884.00 | 898.10 | 896.85 | 3,078,400 |
| 02 Jul 2024 | 902.71 | 912.00 | 878.50 | 906.71 | 905.44 | 4,584,600 |
| 01 Jul 2024 | 911.77 | 916.83 | 904.31 | 914.37 | 913.09 | 2,546,100 |
| 28 Jun 2024 | 911.31 | 915.54 | 905.38 | 905.38 | 904.12 | 3,375,400 |
| 27 Jun 2024 | 903.53 | 909.57 | 899.72 | 909.04 | 907.77 | 1,948,100 |
| 26 Jun 2024 | 904.00 | 906.35 | 897.84 | 901.26 | 900.00 | 2,232,100 |
| 25 Jun 2024 | 891.77 | 909.42 | 891.50 | 904.61 | 903.35 | 2,839,800 |
| 24 Jun 2024 | 889.98 | 903.58 | 882.94 | 890.11 | 888.87 | 2,878,200 |
| 21 Jun 2024 | 885.66 | 891.97 | 879.80 | 883.88 | 882.65 | 3,448,700 |
| 20 Jun 2024 | 893.00 | 905.45 | 870.13 | 885.99 | 884.75 | 3,360,000 |
| 18 Jun 2024 | 887.00 | 894.87 | 884.00 | 891.46 | 890.22 | 2,437,000 |
| 17 Jun 2024 | 878.00 | 892.20 | 876.86 | 885.01 | 883.78 | 2,532,200 |
| 14 Jun 2024 | 882.33 | 884.61 | 876.00 | 878.45 | 877.22 | 2,023,300 |
| 13 Jun 2024 | 869.03 | 885.06 | 861.50 | 883.33 | 882.10 | 2,243,400 |
| 12 Jun 2024 | 872.00 | 872.00 | 853.85 | 867.30 | 866.09 | 2,594,600 |
| 11 Jun 2024 | 882.14 | 882.14 | 852.23 | 865.82 | 864.61 | 4,109,100 |
| 10 Jun 2024 | 853.98 | 871.63 | 849.39 | 865.00 | 863.79 | 3,444,500 |
| 07 Jun 2024 | 837.76 | 856.81 | 837.01 | 849.99 | 848.80 | 2,468,800 |
| 06 Jun 2024 | 834.88 | 846.97 | 831.88 | 837.29 | 836.12 | 2,109,000 |
| 05 Jun 2024 | 830.49 | 838.45 | 817.62 | 831.76 | 830.60 | 2,169,000 |
| 04 Jun 2024 | 834.00 | 835.47 | 825.31 | 832.59 | 831.43 | 1,748,300 |
| 03 Jun 2024 | 823.83 | 838.28 | 818.50 | 831.26 | 830.10 | 2,537,200 |
| 31 May 2024 | 818.80 | 826.21 | 811.10 | 820.34 | 819.20 | 4,472,100 |
| 30 May 2024 | 812.79 | 819.99 | 806.11 | 815.06 | 813.92 | 1,986,300 |
| 29 May 2024 | 803.00 | 815.61 | 802.09 | 811.53 | 810.40 | 2,380,000 |
| 28 May 2024 | 809.00 | 809.00 | 788.25 | 807.86 | 806.73 | 2,483,500 |
| 24 May 2024 | 808.00 | 810.12 | 804.15 | 807.43 | 806.30 | 1,774,600 |
| 23 May 2024 | 810.00 | 820.61 | 802.16 | 808.45 | 807.32 | 3,025,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.