Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 331.77 | 335.60 | 330.65 | 331.03 | 331.03 | 1,987,230 |
| 21 Mar 2023 | 334.39 | 334.44 | 328.08 | 331.08 | 331.08 | 3,240,400 |
| 20 Mar 2023 | 329.18 | 333.94 | 329.01 | 333.60 | 333.60 | 3,540,900 |
| 17 Mar 2023 | 331.50 | 334.95 | 328.10 | 329.18 | 329.18 | 8,679,200 |
| 16 Mar 2023 | 327.64 | 331.70 | 325.04 | 329.53 | 329.53 | 3,498,200 |
| 15 Mar 2023 | 326.00 | 331.36 | 324.50 | 329.47 | 329.47 | 4,743,500 |
| 14 Mar 2023 | 324.05 | 327.28 | 321.44 | 327.07 | 327.07 | 4,214,300 |
| 13 Mar 2023 | 317.24 | 331.80 | 317.24 | 324.49 | 324.49 | 5,275,600 |
| 10 Mar 2023 | 318.85 | 326.53 | 314.34 | 315.02 | 315.02 | 4,596,900 |
| 09 Mar 2023 | 312.31 | 318.77 | 312.31 | 316.85 | 316.85 | 3,920,300 |
| 08 Mar 2023 | 310.50 | 313.03 | 309.32 | 312.54 | 312.54 | 2,313,200 |
| 07 Mar 2023 | 319.00 | 320.35 | 309.60 | 310.63 | 310.63 | 2,620,800 |
| 06 Mar 2023 | 316.94 | 320.24 | 316.50 | 318.96 | 318.96 | 2,673,700 |
| 03 Mar 2023 | 316.37 | 320.16 | 315.24 | 318.43 | 318.43 | 3,002,800 |
| 02 Mar 2023 | 311.79 | 316.30 | 310.53 | 315.05 | 315.05 | 2,885,200 |
| 01 Mar 2023 | 310.00 | 316.91 | 309.20 | 314.17 | 314.17 | 3,580,800 |
| 28 Feb 2023 | 315.49 | 315.49 | 309.64 | 311.22 | 311.22 | 3,966,900 |
| 27 Feb 2023 | 322.60 | 323.40 | 315.90 | 316.62 | 316.62 | 3,043,500 |
| 24 Feb 2023 | 326.00 | 327.23 | 320.09 | 321.64 | 321.64 | 2,594,600 |
| 23 Feb 2023 | 328.01 | 332.83 | 325.69 | 327.52 | 327.52 | 2,229,500 |
| 22 Feb 2023 | 328.71 | 332.60 | 326.33 | 329.07 | 329.07 | 2,379,800 |
| 21 Feb 2023 | 327.15 | 331.72 | 326.33 | 327.51 | 327.51 | 2,515,600 |
| 17 Feb 2023 | 323.15 | 331.59 | 320.50 | 328.40 | 328.40 | 3,695,600 |
| 16 Feb 2023 | 331.00 | 332.94 | 325.72 | 326.07 | 326.07 | 3,654,200 |
| 15 Feb 2023 | 345.85 | 346.87 | 334.35 | 335.01 | 335.01 | 3,600,700 |
| 14 Feb 2023 | 350.54 | 353.82 | 347.28 | 347.56 | 347.56 | 2,028,900 |
| 14 Feb 2023 | 1.13 Dividend | |||||
| 13 Feb 2023 | 346.47 | 350.81 | 346.00 | 350.40 | 349.27 | 2,291,600 |
| 10 Feb 2023 | 343.27 | 348.43 | 342.73 | 345.12 | 344.01 | 1,980,000 |
| 09 Feb 2023 | 340.89 | 347.35 | 340.50 | 341.79 | 340.69 | 3,072,800 |
| 08 Feb 2023 | 338.56 | 342.87 | 337.82 | 340.73 | 339.63 | 2,399,400 |
| 07 Feb 2023 | 336.05 | 340.96 | 332.69 | 339.68 | 338.58 | 2,464,100 |
| 06 Feb 2023 | 341.98 | 343.42 | 334.62 | 337.66 | 336.57 | 3,055,700 |
| 03 Feb 2023 | 332.95 | 342.33 | 329.37 | 339.08 | 337.99 | 5,670,700 |
| 02 Feb 2023 | 334.00 | 335.30 | 317.00 | 330.70 | 329.63 | 13,036,600 |
| 01 Feb 2023 | 342.79 | 345.94 | 337.52 | 342.57 | 341.47 | 2,990,900 |
| 31 Jan 2023 | 340.68 | 344.40 | 339.38 | 344.15 | 343.04 | 2,406,700 |
| 30 Jan 2023 | 344.33 | 347.80 | 339.46 | 340.50 | 339.40 | 2,647,700 |
| 27 Jan 2023 | 346.11 | 348.09 | 341.53 | 342.10 | 341.00 | 2,363,600 |
| 26 Jan 2023 | 351.00 | 352.18 | 346.73 | 348.01 | 346.89 | 2,576,200 |
| 25 Jan 2023 | 345.55 | 349.78 | 345.10 | 349.73 | 348.60 | 2,503,300 |
| 24 Jan 2023 | 346.00 | 346.63 | 341.36 | 346.39 | 345.27 | 2,242,500 |
| 23 Jan 2023 | 346.61 | 346.61 | 340.22 | 342.21 | 341.11 | 3,403,100 |
| 20 Jan 2023 | 347.00 | 349.07 | 341.58 | 346.07 | 344.95 | 5,391,900 |
| 19 Jan 2023 | 352.37 | 355.80 | 350.42 | 351.08 | 349.95 | 2,658,300 |
| 18 Jan 2023 | 356.32 | 359.00 | 351.58 | 352.01 | 350.87 | 2,302,300 |
| 17 Jan 2023 | 361.62 | 362.00 | 356.55 | 357.74 | 356.59 | 2,435,200 |
| 13 Jan 2023 | 359.57 | 363.31 | 358.64 | 361.62 | 360.45 | 1,690,900 |
| 12 Jan 2023 | 359.25 | 360.50 | 353.08 | 359.12 | 357.96 | 2,019,700 |
| 11 Jan 2023 | 354.34 | 361.76 | 351.00 | 360.41 | 359.25 | 2,602,800 |
| 10 Jan 2023 | 349.00 | 353.21 | 343.34 | 352.75 | 351.61 | 2,465,200 |
| 09 Jan 2023 | 364.00 | 364.97 | 348.79 | 349.83 | 348.70 | 2,980,600 |
| 06 Jan 2023 | 360.00 | 366.70 | 357.58 | 362.94 | 361.77 | 2,131,300 |
| 05 Jan 2023 | 360.95 | 361.49 | 352.96 | 358.92 | 357.76 | 2,008,500 |
| 04 Jan 2023 | 364.64 | 367.12 | 360.34 | 363.10 | 361.93 | 1,886,200 |
| 03 Jan 2023 | 366.26 | 369.00 | 361.46 | 364.99 | 363.81 | 2,006,700 |
| 30 Dec 2022 | 367.49 | 367.95 | 362.11 | 365.84 | 364.66 | 1,388,000 |
| 29 Dec 2022 | 368.10 | 370.95 | 366.46 | 367.02 | 365.84 | 1,077,900 |
| 28 Dec 2022 | 366.17 | 368.01 | 363.94 | 365.22 | 364.04 | 996,000 |
| 27 Dec 2022 | 369.50 | 369.73 | 364.33 | 364.88 | 363.70 | 1,372,100 |
| 23 Dec 2022 | 364.82 | 367.90 | 362.47 | 367.90 | 366.71 | 1,030,300 |
| 22 Dec 2022 | 367.32 | 369.76 | 362.29 | 365.31 | 364.13 | 1,958,100 |
| 21 Dec 2022 | 362.63 | 370.68 | 361.21 | 368.01 | 366.82 | 2,211,200 |
| 20 Dec 2022 | 358.50 | 361.45 | 356.34 | 359.64 | 358.48 | 2,276,000 |
| 19 Dec 2022 | 357.81 | 359.70 | 354.61 | 357.78 | 356.63 | 2,658,400 |
| 16 Dec 2022 | 357.93 | 360.48 | 355.17 | 359.87 | 358.71 | 6,612,200 |
| 15 Dec 2022 | 360.66 | 363.97 | 356.69 | 360.01 | 358.85 | 3,437,100 |
| 14 Dec 2022 | 359.01 | 369.43 | 357.06 | 363.50 | 362.33 | 5,095,500 |
| 13 Dec 2022 | 361.63 | 372.74 | 358.32 | 358.66 | 357.50 | 5,032,600 |
| 12 Dec 2022 | 362.93 | 367.83 | 362.50 | 367.25 | 366.07 | 2,639,200 |
| 09 Dec 2022 | 373.00 | 374.00 | 360.81 | 360.99 | 359.83 | 2,787,200 |
| 08 Dec 2022 | 373.26 | 373.26 | 366.50 | 371.79 | 370.59 | 2,090,900 |
| 07 Dec 2022 | 369.32 | 375.24 | 368.76 | 371.97 | 370.77 | 1,629,100 |
| 06 Dec 2022 | 367.00 | 370.64 | 365.52 | 368.54 | 367.35 | 1,971,000 |
| 05 Dec 2022 | 373.76 | 375.25 | 368.28 | 369.29 | 368.10 | 2,296,500 |
| 02 Dec 2022 | 366.08 | 375.04 | 365.00 | 374.76 | 373.55 | 1,925,600 |
| 01 Dec 2022 | 374.79 | 375.19 | 368.49 | 370.33 | 369.14 | 2,516,100 |
| 30 Nov 2022 | 365.07 | 372.35 | 361.80 | 371.08 | 369.88 | 5,556,400 |
| 29 Nov 2022 | 364.62 | 366.11 | 360.64 | 363.95 | 362.78 | 2,207,000 |
| 28 Nov 2022 | 363.45 | 369.51 | 361.00 | 365.77 | 364.59 | 2,481,300 |
| 25 Nov 2022 | 362.90 | 365.83 | 361.55 | 365.25 | 364.07 | 1,039,100 |
| 23 Nov 2022 | 361.34 | 362.47 | 358.63 | 361.72 | 360.55 | 1,993,000 |
| 22 Nov 2022 | 362.00 | 362.80 | 357.30 | 360.88 | 359.72 | 2,460,400 |
| 21 Nov 2022 | 360.39 | 363.76 | 355.37 | 361.17 | 360.01 | 1,999,200 |
| 18 Nov 2022 | 362.55 | 364.67 | 359.35 | 361.67 | 360.50 | 2,420,900 |
| 17 Nov 2022 | 352.91 | 362.30 | 352.71 | 360.77 | 359.61 | 2,929,700 |
| 16 Nov 2022 | 350.00 | 356.88 | 349.96 | 352.93 | 351.79 | 3,563,800 |
| 15 Nov 2022 | 356.94 | 356.99 | 346.36 | 349.95 | 348.82 | 4,180,700 |
| 14 Nov 2022 | 359.07 | 360.80 | 340.12 | 356.06 | 354.91 | 4,717,400 |
| 14 Nov 2022 | 0.98 Dividend | |||||
| 11 Nov 2022 | 366.16 | 367.83 | 344.52 | 352.30 | 350.19 | 6,646,300 |
| 10 Nov 2022 | 367.24 | 369.00 | 363.00 | 368.72 | 366.51 | 2,994,000 |
| 09 Nov 2022 | 368.44 | 369.80 | 361.91 | 363.27 | 361.09 | 2,323,700 |
| 08 Nov 2022 | 365.15 | 368.75 | 361.93 | 366.66 | 364.46 | 3,278,600 |
| 07 Nov 2022 | 358.00 | 367.00 | 357.50 | 365.07 | 362.88 | 2,560,300 |
| 04 Nov 2022 | 365.20 | 365.88 | 353.34 | 357.41 | 355.27 | 3,004,600 |
| 03 Nov 2022 | 354.06 | 362.83 | 351.51 | 361.68 | 359.51 | 2,602,500 |
| 02 Nov 2022 | 354.16 | 363.15 | 350.21 | 354.96 | 352.83 | 3,774,400 |
| 01 Nov 2022 | 345.83 | 358.99 | 340.75 | 352.58 | 350.47 | 7,013,000 |
| 31 Oct 2022 | 358.65 | 363.92 | 350.46 | 362.09 | 359.92 | 4,258,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
