Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 236.81 | 241.53 | 235.12 | 239.46 | 239.46 | 2,523,700 |
| 24 Jan 2022 | 242.55 | 243.76 | 232.68 | 240.42 | 240.42 | 3,716,600 |
| 21 Jan 2022 | 246.88 | 247.88 | 242.12 | 243.06 | 243.06 | 2,787,400 |
| 20 Jan 2022 | 245.58 | 247.95 | 242.50 | 243.13 | 243.13 | 2,655,400 |
| 19 Jan 2022 | 246.33 | 250.41 | 244.73 | 245.05 | 245.05 | 2,487,600 |
| 18 Jan 2022 | 242.75 | 248.52 | 242.09 | 247.07 | 247.07 | 3,241,200 |
| 14 Jan 2022 | 250.15 | 250.54 | 242.90 | 244.12 | 244.12 | 2,893,400 |
| 13 Jan 2022 | 254.07 | 255.50 | 248.55 | 249.67 | 249.67 | 3,726,500 |
| 12 Jan 2022 | 252.90 | 257.44 | 250.97 | 255.92 | 255.92 | 6,562,800 |
| 11 Jan 2022 | 261.59 | 262.41 | 257.06 | 262.32 | 262.32 | 2,294,000 |
| 10 Jan 2022 | 258.19 | 260.16 | 255.89 | 260.11 | 260.11 | 2,576,700 |
| 07 Jan 2022 | 259.74 | 261.25 | 256.71 | 259.50 | 259.50 | 2,245,100 |
| 06 Jan 2022 | 260.10 | 261.30 | 255.46 | 259.33 | 259.33 | 2,863,200 |
| 05 Jan 2022 | 268.16 | 268.77 | 260.42 | 260.65 | 260.65 | 3,004,200 |
| 04 Jan 2022 | 269.00 | 269.88 | 263.58 | 266.81 | 266.81 | 2,340,500 |
| 03 Jan 2022 | 274.41 | 274.41 | 267.06 | 271.73 | 271.73 | 2,621,300 |
| 31 Dec 2021 | 277.47 | 278.73 | 276.01 | 276.22 | 276.22 | 1,315,700 |
| 30 Dec 2021 | 279.19 | 280.65 | 276.37 | 277.25 | 277.25 | 1,181,500 |
| 29 Dec 2021 | 275.82 | 279.36 | 275.74 | 278.42 | 278.42 | 1,112,300 |
| 28 Dec 2021 | 279.34 | 279.40 | 275.89 | 276.43 | 276.43 | 1,033,900 |
| 27 Dec 2021 | 275.04 | 280.30 | 274.72 | 278.41 | 278.41 | 1,677,100 |
| 23 Dec 2021 | 269.05 | 275.27 | 266.68 | 273.10 | 273.10 | 2,632,200 |
| 22 Dec 2021 | 264.74 | 266.56 | 262.85 | 266.50 | 266.50 | 2,721,000 |
| 21 Dec 2021 | 264.00 | 265.95 | 260.57 | 264.88 | 264.88 | 2,702,500 |
| 20 Dec 2021 | 269.23 | 270.01 | 260.35 | 263.48 | 263.48 | 3,479,400 |
| 17 Dec 2021 | 276.67 | 276.67 | 265.33 | 267.42 | 267.42 | 7,582,900 |
| 16 Dec 2021 | 275.67 | 283.90 | 272.05 | 279.04 | 279.04 | 5,546,400 |
| 15 Dec 2021 | 262.07 | 275.54 | 257.21 | 275.28 | 275.28 | 10,016,700 |
| 14 Dec 2021 | 247.74 | 250.01 | 246.39 | 249.38 | 249.38 | 3,424,000 |
| 13 Dec 2021 | 245.51 | 250.70 | 245.46 | 248.53 | 248.53 | 3,016,700 |
| 10 Dec 2021 | 241.20 | 244.59 | 241.20 | 244.14 | 244.14 | 2,380,500 |
| 09 Dec 2021 | 244.49 | 245.91 | 242.75 | 242.90 | 242.90 | 2,291,100 |
| 08 Dec 2021 | 246.61 | 248.18 | 239.47 | 244.32 | 244.32 | 3,636,200 |
| 07 Dec 2021 | 244.24 | 245.44 | 241.45 | 245.11 | 245.11 | 4,035,800 |
| 06 Dec 2021 | 245.92 | 246.94 | 241.53 | 246.33 | 246.33 | 3,491,200 |
| 03 Dec 2021 | 252.13 | 253.48 | 243.08 | 245.58 | 245.58 | 4,168,800 |
| 02 Dec 2021 | 246.52 | 249.98 | 245.12 | 247.88 | 247.88 | 3,817,700 |
| 01 Dec 2021 | 249.44 | 255.30 | 247.89 | 249.13 | 249.13 | 3,241,400 |
| 30 Nov 2021 | 253.27 | 254.00 | 246.48 | 248.04 | 248.04 | 8,265,900 |
| 29 Nov 2021 | 260.02 | 262.32 | 254.50 | 254.83 | 254.83 | 4,041,700 |
| 26 Nov 2021 | 261.80 | 265.88 | 259.03 | 260.37 | 260.37 | 1,495,500 |
| 24 Nov 2021 | 262.77 | 264.94 | 260.05 | 262.00 | 262.00 | 2,518,500 |
| 23 Nov 2021 | 259.47 | 262.76 | 259.25 | 261.96 | 261.96 | 1,986,200 |
| 22 Nov 2021 | 262.22 | 263.99 | 259.13 | 260.44 | 260.44 | 1,995,400 |
| 19 Nov 2021 | 266.43 | 270.80 | 260.30 | 260.70 | 260.70 | 2,786,800 |
| 18 Nov 2021 | 262.00 | 263.80 | 259.82 | 261.33 | 261.33 | 1,689,200 |
| 17 Nov 2021 | 256.81 | 264.55 | 256.07 | 261.18 | 261.18 | 2,873,600 |
| 16 Nov 2021 | 256.96 | 260.35 | 255.99 | 257.72 | 257.72 | 2,565,700 |
| 15 Nov 2021 | 259.39 | 259.61 | 257.16 | 258.43 | 258.43 | 1,903,200 |
| 12 Nov 2021 | 261.78 | 262.52 | 258.93 | 259.65 | 259.65 | 1,964,000 |
| 12 Nov 2021 | 0.85 Dividend | |||||
| 11 Nov 2021 | 262.32 | 264.32 | 261.95 | 262.63 | 261.78 | 1,739,400 |
| 10 Nov 2021 | 262.00 | 266.00 | 261.60 | 264.65 | 263.79 | 2,215,100 |
| 09 Nov 2021 | 260.53 | 262.16 | 258.39 | 262.02 | 261.17 | 1,963,800 |
| 08 Nov 2021 | 263.99 | 266.91 | 259.15 | 260.53 | 259.69 | 2,386,100 |
| 05 Nov 2021 | 268.99 | 269.49 | 258.56 | 265.00 | 264.14 | 3,745,700 |
| 04 Nov 2021 | 265.48 | 271.11 | 265.27 | 271.00 | 270.12 | 4,133,400 |
| 03 Nov 2021 | 257.77 | 266.79 | 257.76 | 266.26 | 265.40 | 4,382,900 |
| 02 Nov 2021 | 251.25 | 259.30 | 249.40 | 256.85 | 256.02 | 3,987,800 |
| 01 Nov 2021 | 255.11 | 256.48 | 248.05 | 249.31 | 248.50 | 2,735,800 |
| 29 Oct 2021 | 253.78 | 256.47 | 251.77 | 254.76 | 253.94 | 3,152,000 |
| 28 Oct 2021 | 250.16 | 256.75 | 250.08 | 253.35 | 252.53 | 3,386,500 |
| 27 Oct 2021 | 248.61 | 254.46 | 248.32 | 250.17 | 249.36 | 3,181,300 |
| 26 Oct 2021 | 244.50 | 248.92 | 237.09 | 248.44 | 247.64 | 4,533,000 |
| 25 Oct 2021 | 244.66 | 246.27 | 240.52 | 245.05 | 244.26 | 2,763,100 |
| 22 Oct 2021 | 240.96 | 244.04 | 239.56 | 243.75 | 242.96 | 1,960,700 |
| 21 Oct 2021 | 244.95 | 244.95 | 239.83 | 241.17 | 240.39 | 1,717,700 |
| 20 Oct 2021 | 243.73 | 245.90 | 243.04 | 243.72 | 242.93 | 1,537,500 |
| 19 Oct 2021 | 239.06 | 242.55 | 239.06 | 242.31 | 241.53 | 1,573,200 |
| 18 Oct 2021 | 237.95 | 242.66 | 236.70 | 238.98 | 238.21 | 2,546,000 |
| 15 Oct 2021 | 237.42 | 239.30 | 235.82 | 237.88 | 237.11 | 2,598,300 |
| 14 Oct 2021 | 237.01 | 238.44 | 234.11 | 236.69 | 235.92 | 1,824,700 |
| 13 Oct 2021 | 234.07 | 237.92 | 232.80 | 236.44 | 235.67 | 2,105,700 |
| 12 Oct 2021 | 234.70 | 235.07 | 231.98 | 232.78 | 232.03 | 1,719,200 |
| 11 Oct 2021 | 236.70 | 237.99 | 233.60 | 233.67 | 232.91 | 1,892,300 |
| 08 Oct 2021 | 233.42 | 235.81 | 231.55 | 233.94 | 233.18 | 2,563,000 |
| 07 Oct 2021 | 229.12 | 234.11 | 229.00 | 233.18 | 232.43 | 2,001,800 |
| 06 Oct 2021 | 230.56 | 230.85 | 226.05 | 227.85 | 227.11 | 2,462,700 |
| 05 Oct 2021 | 226.44 | 232.56 | 226.17 | 230.93 | 230.18 | 2,802,000 |
| 04 Oct 2021 | 227.80 | 230.19 | 224.22 | 224.85 | 224.12 | 4,784,700 |
| 01 Oct 2021 | 231.00 | 231.68 | 225.45 | 229.59 | 228.85 | 2,215,700 |
| 30 Sep 2021 | 232.78 | 237.16 | 230.80 | 231.05 | 230.30 | 3,786,100 |
| 29 Sep 2021 | 225.41 | 231.44 | 224.56 | 230.36 | 229.61 | 3,971,000 |
| 28 Sep 2021 | 226.39 | 226.40 | 220.20 | 221.60 | 220.88 | 3,583,300 |
| 27 Sep 2021 | 229.97 | 231.06 | 225.61 | 226.40 | 225.67 | 2,785,900 |
| 24 Sep 2021 | 232.77 | 235.39 | 231.34 | 231.68 | 230.93 | 1,642,500 |
| 23 Sep 2021 | 229.30 | 234.20 | 229.01 | 232.18 | 231.43 | 1,912,300 |
| 22 Sep 2021 | 230.00 | 231.03 | 227.58 | 228.30 | 227.56 | 2,529,600 |
| 21 Sep 2021 | 232.06 | 233.72 | 229.74 | 230.17 | 229.43 | 2,172,800 |
| 20 Sep 2021 | 228.09 | 232.73 | 227.29 | 231.64 | 230.89 | 2,803,400 |
| 17 Sep 2021 | 229.71 | 230.83 | 228.23 | 230.10 | 229.36 | 4,480,000 |
| 16 Sep 2021 | 234.08 | 234.69 | 229.73 | 231.04 | 230.29 | 2,958,700 |
| 15 Sep 2021 | 233.58 | 239.38 | 233.06 | 233.73 | 232.97 | 2,802,500 |
| 14 Sep 2021 | 238.72 | 239.79 | 231.98 | 233.09 | 232.34 | 3,826,000 |
| 13 Sep 2021 | 240.04 | 241.15 | 235.15 | 237.96 | 237.19 | 2,832,800 |
| 10 Sep 2021 | 242.20 | 243.89 | 238.57 | 239.50 | 238.72 | 4,632,600 |
| 09 Sep 2021 | 253.29 | 254.02 | 239.67 | 240.00 | 239.22 | 4,976,600 |
| 08 Sep 2021 | 254.60 | 255.71 | 253.68 | 254.84 | 254.02 | 1,542,400 |
| 07 Sep 2021 | 259.00 | 260.82 | 254.41 | 254.80 | 253.98 | 2,403,700 |
| 03 Sep 2021 | 260.83 | 260.99 | 256.78 | 259.53 | 258.69 | 1,124,500 |
| *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.
