New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
241.17-2.55 (-1.05%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021244.95244.95239.83241.17241.171,717,700
20 Oct 2021243.73245.90243.04243.72243.721,537,500
19 Oct 2021239.06242.55239.06242.31242.311,573,200
18 Oct 2021237.95242.66236.70238.98238.982,546,000
15 Oct 2021237.42239.30235.82237.88237.882,598,300
14 Oct 2021237.01238.44234.11236.69236.691,824,700
13 Oct 2021234.07237.92232.80236.44236.442,105,700
12 Oct 2021234.70235.07231.98232.78232.781,719,200
11 Oct 2021236.70237.99233.60233.67233.671,892,300
08 Oct 2021233.42235.81231.55233.94233.942,563,000
07 Oct 2021229.12234.11229.00233.18233.182,001,800
06 Oct 2021230.56230.85226.05227.85227.852,462,700
05 Oct 2021226.44232.56226.17230.93230.932,802,000
04 Oct 2021227.80230.19224.22224.85224.854,784,700
01 Oct 2021231.00231.68225.45229.59229.592,215,700
30 Sep 2021232.78237.16230.80231.05231.053,786,100
29 Sep 2021225.41231.44224.56230.36230.363,971,000
28 Sep 2021226.39226.40220.20221.60221.603,583,300
27 Sep 2021229.97231.06225.61226.40226.402,785,900
24 Sep 2021232.77235.39231.34231.68231.681,642,500
23 Sep 2021229.30234.20229.01232.18232.181,912,300
22 Sep 2021230.00231.03227.58228.30228.302,529,600
21 Sep 2021232.06233.72229.74230.17230.172,172,800
20 Sep 2021228.09232.73227.29231.64231.642,803,400
17 Sep 2021229.71230.83228.23230.10230.104,480,000
16 Sep 2021234.08234.69229.73231.04231.042,958,700
15 Sep 2021233.58239.38233.06233.73233.732,802,500
14 Sep 2021238.72239.79231.98233.09233.093,826,000
13 Sep 2021240.04241.15235.15237.96237.962,832,800
10 Sep 2021242.20243.89238.57239.50239.504,632,600
09 Sep 2021253.29254.02239.67240.00240.004,976,600
08 Sep 2021254.60255.71253.68254.84254.841,542,400
07 Sep 2021259.00260.82254.41254.80254.802,403,700
03 Sep 2021260.83260.99256.78259.53259.531,124,500
02 Sep 2021257.41259.73256.47259.57259.571,469,700
01 Sep 2021258.54258.77254.49257.40257.402,956,800
31 Aug 2021262.84263.64257.86258.29258.292,733,400
30 Aug 2021261.03264.07259.61262.31262.311,300,700
27 Aug 2021262.52263.13258.58259.75259.751,839,700
26 Aug 2021264.00265.59260.58261.32261.321,732,900
25 Aug 2021262.78264.52261.29263.87263.872,388,500
24 Aug 2021266.20267.44261.78262.77262.773,736,000
23 Aug 2021272.30272.91267.70267.82267.822,438,800
20 Aug 2021269.38272.87269.06270.91270.911,536,800
19 Aug 2021266.15271.85265.43270.40270.401,901,000
18 Aug 2021272.01274.76268.03268.52268.522,527,400
17 Aug 2021271.16275.87267.18272.71272.712,096,100
16 Aug 2021264.88270.26264.27269.94269.942,623,200
13 Aug 2021263.15265.69263.02264.21264.211,482,300
12 Aug 2021263.20264.54261.49263.47263.472,100,900
12 Aug 20210.85 Dividend
11 Aug 2021269.59270.94262.66264.10263.252,813,300
10 Aug 2021266.75271.08266.18269.45268.582,060,200
09 Aug 2021264.58273.04264.50267.16266.303,238,500
06 Aug 2021263.51264.27260.74263.44262.592,155,200
05 Aug 2021263.28265.51261.33264.19263.342,262,400
04 Aug 2021256.00270.65255.42262.47261.633,892,400
03 Aug 2021244.75259.37243.50255.99255.175,406,200
02 Aug 2021245.73247.89244.25246.60245.811,958,900
30 Jul 2021244.90245.95242.63243.50242.721,905,100
29 Jul 2021247.50248.24242.24245.33244.541,924,100
28 Jul 2021243.37248.40242.64246.51245.721,688,000
27 Jul 2021243.71244.06242.66243.58242.802,116,500
26 Jul 2021242.57245.28242.57243.21242.432,678,800
23 Jul 2021239.28244.55238.56244.15243.362,448,100
22 Jul 2021237.28239.70236.37238.49237.721,703,500
21 Jul 2021236.38237.37233.59237.29236.531,651,500
20 Jul 2021235.00237.75233.94235.02234.262,297,800
19 Jul 2021231.88234.30230.57234.14233.392,305,600
16 Jul 2021232.50233.04231.21232.46231.712,229,100
15 Jul 2021235.01235.99230.69231.47230.733,611,200
14 Jul 2021235.79237.23234.73236.35235.592,103,400
13 Jul 2021235.98236.65234.03235.30234.541,974,000
12 Jul 2021235.17238.00235.15236.01235.252,928,600
09 Jul 2021237.17238.47232.75234.99234.234,030,100
08 Jul 2021233.83237.27232.10237.12236.362,431,500
07 Jul 2021234.68236.59233.46235.82235.063,141,500
06 Jul 2021233.63235.58233.23235.42234.663,125,400
02 Jul 2021231.97234.21231.33233.96233.211,994,000
01 Jul 2021229.51231.50228.66231.13230.391,977,300
30 Jun 2021230.09230.85229.06229.52228.781,786,700
29 Jun 2021228.25231.40227.85229.37228.631,621,200
28 Jun 2021229.00229.88226.88228.22227.492,507,500
25 Jun 2021233.12233.49229.39230.22229.486,992,200
24 Jun 2021234.92239.37230.42232.97232.2212,290,500
23 Jun 2021222.19222.24217.00217.10216.402,419,600
22 Jun 2021222.63223.61220.51221.44220.731,658,800
21 Jun 2021219.10223.77218.08222.67221.953,671,300
18 Jun 2021220.43221.05218.32218.55217.854,016,600
17 Jun 2021220.27223.10220.27222.21221.491,890,700
16 Jun 2021223.53224.36220.20220.76220.052,548,800
15 Jun 2021226.10226.66222.87223.52222.802,188,900
14 Jun 2021224.23226.66223.02226.10225.372,720,700
11 Jun 2021227.03229.59221.56224.09223.375,636,000
10 Jun 2021226.97235.85226.25233.54232.795,598,200
09 Jun 2021221.35226.73220.26226.00225.274,934,900
08 Jun 2021221.71222.27217.37220.70219.994,618,500
07 Jun 2021201.99233.33201.83222.52221.8017,231,400
04 Jun 2021202.79204.45201.29202.02201.372,817,700
03 Jun 2021198.99203.64198.61202.70202.053,066,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...