Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 304.50 | 307.13 | 302.71 | 304.75 | 304.75 | 575,056 |
| 09 Aug 2022 | 305.09 | 306.70 | 301.30 | 303.02 | 303.02 | 2,122,900 |
| 08 Aug 2022 | 300.65 | 306.12 | 296.53 | 302.50 | 302.50 | 3,218,900 |
| 05 Aug 2022 | 302.48 | 305.32 | 300.31 | 301.32 | 301.32 | 2,814,000 |
| 04 Aug 2022 | 310.20 | 310.25 | 302.24 | 305.79 | 305.79 | 4,696,300 |
| 03 Aug 2022 | 320.63 | 320.98 | 310.22 | 313.83 | 313.83 | 5,152,200 |
| 02 Aug 2022 | 327.19 | 328.98 | 319.36 | 320.20 | 320.20 | 3,405,700 |
| 01 Aug 2022 | 327.51 | 330.43 | 323.46 | 324.15 | 324.15 | 2,464,300 |
| 29 Jul 2022 | 331.06 | 331.06 | 326.82 | 329.69 | 329.69 | 3,399,500 |
| 28 Jul 2022 | 330.24 | 333.59 | 321.74 | 330.80 | 330.80 | 2,350,900 |
| 27 Jul 2022 | 328.98 | 330.87 | 325.19 | 328.94 | 328.94 | 1,643,000 |
| 26 Jul 2022 | 330.99 | 332.57 | 328.61 | 331.56 | 331.56 | 1,812,300 |
| 25 Jul 2022 | 328.75 | 332.27 | 328.06 | 331.55 | 331.55 | 1,741,700 |
| 22 Jul 2022 | 326.95 | 329.22 | 325.83 | 328.75 | 328.75 | 1,850,800 |
| 21 Jul 2022 | 321.45 | 328.05 | 319.71 | 326.92 | 326.92 | 1,692,100 |
| 20 Jul 2022 | 327.09 | 327.82 | 320.31 | 322.03 | 322.03 | 2,051,000 |
| 19 Jul 2022 | 324.09 | 327.38 | 321.84 | 326.20 | 326.20 | 1,628,100 |
| 18 Jul 2022 | 330.12 | 331.97 | 319.71 | 321.77 | 321.77 | 2,116,300 |
| 15 Jul 2022 | 331.97 | 335.33 | 328.17 | 331.60 | 331.60 | 3,340,300 |
| 14 Jul 2022 | 317.54 | 327.76 | 315.51 | 326.89 | 326.89 | 2,615,700 |
| 13 Jul 2022 | 322.01 | 324.68 | 320.83 | 322.46 | 322.46 | 2,564,200 |
| 12 Jul 2022 | 330.00 | 331.99 | 323.36 | 323.59 | 323.59 | 2,058,200 |
| 11 Jul 2022 | 330.61 | 332.68 | 329.43 | 331.07 | 331.07 | 1,342,600 |
| 08 Jul 2022 | 326.55 | 334.52 | 326.16 | 330.47 | 330.47 | 1,898,200 |
| 07 Jul 2022 | 327.25 | 330.50 | 326.24 | 327.95 | 327.95 | 2,395,000 |
| 06 Jul 2022 | 328.00 | 332.74 | 326.75 | 330.15 | 330.15 | 2,252,500 |
| 05 Jul 2022 | 322.44 | 327.43 | 318.93 | 327.18 | 327.18 | 2,107,700 |
| 01 Jul 2022 | 323.88 | 325.40 | 317.76 | 324.71 | 324.71 | 1,817,800 |
| 30 Jun 2022 | 322.13 | 327.05 | 320.01 | 324.23 | 324.23 | 2,732,900 |
| 29 Jun 2022 | 318.16 | 324.70 | 317.65 | 323.00 | 323.00 | 2,562,500 |
| 28 Jun 2022 | 326.52 | 329.07 | 316.76 | 317.62 | 317.62 | 2,742,900 |
| 27 Jun 2022 | 324.23 | 330.85 | 322.00 | 327.27 | 327.27 | 3,218,900 |
| 24 Jun 2022 | 319.55 | 325.82 | 319.01 | 325.62 | 325.62 | 5,449,900 |
| 23 Jun 2022 | 309.50 | 313.19 | 307.19 | 312.72 | 312.72 | 3,729,300 |
| 22 Jun 2022 | 296.96 | 309.65 | 296.43 | 306.69 | 306.69 | 4,535,700 |
| 21 Jun 2022 | 292.38 | 299.28 | 290.31 | 297.34 | 297.34 | 2,821,300 |
| 17 Jun 2022 | 290.01 | 300.99 | 289.68 | 290.90 | 290.90 | 6,900,000 |
| 16 Jun 2022 | 290.20 | 290.20 | 283.11 | 288.07 | 288.07 | 2,628,600 |
| 15 Jun 2022 | 291.60 | 296.34 | 288.53 | 292.99 | 292.99 | 1,970,100 |
| 14 Jun 2022 | 289.17 | 292.00 | 287.29 | 290.79 | 290.79 | 2,422,600 |
| 13 Jun 2022 | 290.43 | 293.16 | 288.51 | 291.28 | 291.28 | 2,898,800 |
| 10 Jun 2022 | 299.23 | 301.66 | 296.87 | 297.01 | 297.01 | 2,469,800 |
| 09 Jun 2022 | 311.60 | 311.92 | 303.11 | 303.25 | 303.25 | 1,963,300 |
| 08 Jun 2022 | 312.43 | 315.50 | 310.81 | 313.49 | 313.49 | 2,684,500 |
| 07 Jun 2022 | 303.99 | 312.15 | 303.02 | 312.10 | 312.10 | 3,652,800 |
| 06 Jun 2022 | 315.13 | 315.13 | 303.09 | 303.36 | 303.36 | 3,734,400 |
| 03 Jun 2022 | 302.16 | 305.81 | 300.70 | 301.65 | 301.65 | 2,490,000 |
| 02 Jun 2022 | 310.57 | 310.67 | 298.17 | 302.43 | 302.43 | 3,703,300 |
| 01 Jun 2022 | 313.44 | 313.90 | 305.59 | 311.08 | 311.08 | 2,731,500 |
| 31 May 2022 | 316.63 | 318.46 | 309.03 | 313.44 | 313.44 | 6,298,900 |
| 27 May 2022 | 312.65 | 324.08 | 311.26 | 323.48 | 323.48 | 3,694,300 |
| 26 May 2022 | 305.23 | 313.91 | 303.61 | 313.46 | 313.46 | 3,284,200 |
| 25 May 2022 | 307.00 | 310.42 | 304.64 | 307.01 | 307.01 | 3,195,700 |
| 24 May 2022 | 303.71 | 307.67 | 299.80 | 305.96 | 305.96 | 2,804,900 |
| 23 May 2022 | 300.60 | 304.92 | 299.35 | 302.60 | 302.60 | 2,873,600 |
| 20 May 2022 | 290.73 | 299.24 | 288.92 | 298.85 | 298.85 | 3,129,100 |
| 19 May 2022 | 293.58 | 293.58 | 284.37 | 286.27 | 286.27 | 3,157,400 |
| 18 May 2022 | 300.00 | 302.60 | 294.03 | 295.19 | 295.19 | 2,161,400 |
| 17 May 2022 | 300.00 | 303.40 | 293.39 | 301.40 | 301.40 | 2,553,000 |
| 16 May 2022 | 292.11 | 309.44 | 291.60 | 299.38 | 299.38 | 5,118,300 |
| 13 May 2022 | 292.63 | 292.80 | 286.51 | 291.63 | 291.63 | 2,337,700 |
| 13 May 2022 | 0.98 Dividend | |||||
| 12 May 2022 | 283.33 | 291.99 | 283.33 | 291.80 | 290.82 | 2,370,000 |
| 11 May 2022 | 283.67 | 294.50 | 283.00 | 286.69 | 285.73 | 2,625,200 |
| 10 May 2022 | 292.00 | 293.43 | 285.00 | 285.70 | 284.74 | 3,140,800 |
| 09 May 2022 | 293.51 | 294.93 | 286.65 | 289.23 | 288.26 | 3,460,500 |
| 06 May 2022 | 290.17 | 298.25 | 288.52 | 296.90 | 295.90 | 2,931,200 |
| 05 May 2022 | 293.42 | 294.99 | 288.30 | 292.37 | 291.39 | 3,120,200 |
| 04 May 2022 | 288.50 | 296.98 | 284.12 | 294.90 | 293.91 | 2,743,600 |
| 03 May 2022 | 288.63 | 289.81 | 284.11 | 288.07 | 287.10 | 2,109,500 |
| 02 May 2022 | 291.23 | 292.84 | 284.28 | 289.56 | 288.59 | 2,789,900 |
| 29 Apr 2022 | 295.79 | 297.31 | 289.14 | 292.13 | 291.15 | 3,910,900 |
| 28 Apr 2022 | 295.99 | 300.51 | 288.56 | 297.27 | 296.27 | 5,886,900 |
| 27 Apr 2022 | 283.10 | 288.13 | 280.59 | 285.09 | 284.13 | 2,352,100 |
| 26 Apr 2022 | 286.18 | 290.21 | 282.79 | 282.83 | 281.88 | 2,166,600 |
| 25 Apr 2022 | 278.75 | 285.95 | 276.83 | 285.20 | 284.24 | 2,410,200 |
| 22 Apr 2022 | 289.30 | 289.62 | 278.40 | 278.73 | 277.79 | 2,772,600 |
| 21 Apr 2022 | 292.92 | 293.45 | 286.66 | 289.61 | 288.64 | 2,716,800 |
| 20 Apr 2022 | 297.02 | 299.00 | 292.30 | 292.92 | 291.94 | 2,608,600 |
| 19 Apr 2022 | 298.41 | 299.69 | 293.80 | 297.01 | 296.01 | 2,021,700 |
| 18 Apr 2022 | 301.07 | 302.06 | 296.80 | 298.82 | 297.82 | 1,581,400 |
| 14 Apr 2022 | 303.75 | 304.47 | 300.19 | 301.86 | 300.85 | 1,898,100 |
| 13 Apr 2022 | 307.28 | 308.30 | 300.41 | 302.67 | 301.65 | 2,528,700 |
| 12 Apr 2022 | 306.58 | 309.61 | 304.18 | 308.08 | 307.05 | 2,688,100 |
| 11 Apr 2022 | 313.09 | 313.76 | 308.05 | 308.96 | 307.92 | 2,178,100 |
| 08 Apr 2022 | 308.00 | 312.38 | 307.95 | 311.69 | 310.64 | 3,024,700 |
| 07 Apr 2022 | 305.00 | 314.00 | 305.00 | 308.43 | 307.39 | 4,270,800 |
| 06 Apr 2022 | 296.09 | 306.56 | 294.77 | 305.84 | 304.81 | 4,672,900 |
| 05 Apr 2022 | 291.72 | 295.83 | 289.10 | 292.49 | 291.51 | 2,324,200 |
| 04 Apr 2022 | 292.75 | 294.98 | 290.95 | 291.42 | 290.44 | 3,014,100 |
| 01 Apr 2022 | 286.15 | 293.14 | 284.00 | 292.67 | 291.69 | 3,066,200 |
| 31 Mar 2022 | 289.37 | 291.80 | 285.92 | 286.37 | 285.41 | 3,227,600 |
| 30 Mar 2022 | 290.58 | 292.29 | 287.99 | 289.89 | 288.92 | 2,220,100 |
| 29 Mar 2022 | 292.03 | 293.14 | 287.58 | 288.39 | 287.42 | 2,798,100 |
| 28 Mar 2022 | 291.33 | 292.45 | 288.31 | 291.66 | 290.68 | 2,195,000 |
| 25 Mar 2022 | 288.50 | 291.65 | 286.58 | 289.02 | 288.05 | 2,399,800 |
| 24 Mar 2022 | 286.29 | 288.85 | 284.66 | 287.69 | 286.72 | 2,412,400 |
| 23 Mar 2022 | 284.42 | 288.18 | 283.35 | 284.19 | 283.24 | 3,149,200 |
| 22 Mar 2022 | 289.67 | 290.56 | 283.39 | 285.02 | 284.06 | 3,791,600 |
| 21 Mar 2022 | 287.76 | 295.33 | 287.76 | 289.64 | 288.67 | 3,495,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
