New Zealand markets open in 6 hours 34 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
304.75+1.73 (+0.57%)
As of 11:26AM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022304.50307.13302.71304.75304.75575,056
09 Aug 2022305.09306.70301.30303.02303.022,122,900
08 Aug 2022300.65306.12296.53302.50302.503,218,900
05 Aug 2022302.48305.32300.31301.32301.322,814,000
04 Aug 2022310.20310.25302.24305.79305.794,696,300
03 Aug 2022320.63320.98310.22313.83313.835,152,200
02 Aug 2022327.19328.98319.36320.20320.203,405,700
01 Aug 2022327.51330.43323.46324.15324.152,464,300
29 Jul 2022331.06331.06326.82329.69329.693,399,500
28 Jul 2022330.24333.59321.74330.80330.802,350,900
27 Jul 2022328.98330.87325.19328.94328.941,643,000
26 Jul 2022330.99332.57328.61331.56331.561,812,300
25 Jul 2022328.75332.27328.06331.55331.551,741,700
22 Jul 2022326.95329.22325.83328.75328.751,850,800
21 Jul 2022321.45328.05319.71326.92326.921,692,100
20 Jul 2022327.09327.82320.31322.03322.032,051,000
19 Jul 2022324.09327.38321.84326.20326.201,628,100
18 Jul 2022330.12331.97319.71321.77321.772,116,300
15 Jul 2022331.97335.33328.17331.60331.603,340,300
14 Jul 2022317.54327.76315.51326.89326.892,615,700
13 Jul 2022322.01324.68320.83322.46322.462,564,200
12 Jul 2022330.00331.99323.36323.59323.592,058,200
11 Jul 2022330.61332.68329.43331.07331.071,342,600
08 Jul 2022326.55334.52326.16330.47330.471,898,200
07 Jul 2022327.25330.50326.24327.95327.952,395,000
06 Jul 2022328.00332.74326.75330.15330.152,252,500
05 Jul 2022322.44327.43318.93327.18327.182,107,700
01 Jul 2022323.88325.40317.76324.71324.711,817,800
30 Jun 2022322.13327.05320.01324.23324.232,732,900
29 Jun 2022318.16324.70317.65323.00323.002,562,500
28 Jun 2022326.52329.07316.76317.62317.622,742,900
27 Jun 2022324.23330.85322.00327.27327.273,218,900
24 Jun 2022319.55325.82319.01325.62325.625,449,900
23 Jun 2022309.50313.19307.19312.72312.723,729,300
22 Jun 2022296.96309.65296.43306.69306.694,535,700
21 Jun 2022292.38299.28290.31297.34297.342,821,300
17 Jun 2022290.01300.99289.68290.90290.906,900,000
16 Jun 2022290.20290.20283.11288.07288.072,628,600
15 Jun 2022291.60296.34288.53292.99292.991,970,100
14 Jun 2022289.17292.00287.29290.79290.792,422,600
13 Jun 2022290.43293.16288.51291.28291.282,898,800
10 Jun 2022299.23301.66296.87297.01297.012,469,800
09 Jun 2022311.60311.92303.11303.25303.251,963,300
08 Jun 2022312.43315.50310.81313.49313.492,684,500
07 Jun 2022303.99312.15303.02312.10312.103,652,800
06 Jun 2022315.13315.13303.09303.36303.363,734,400
03 Jun 2022302.16305.81300.70301.65301.652,490,000
02 Jun 2022310.57310.67298.17302.43302.433,703,300
01 Jun 2022313.44313.90305.59311.08311.082,731,500
31 May 2022316.63318.46309.03313.44313.446,298,900
27 May 2022312.65324.08311.26323.48323.483,694,300
26 May 2022305.23313.91303.61313.46313.463,284,200
25 May 2022307.00310.42304.64307.01307.013,195,700
24 May 2022303.71307.67299.80305.96305.962,804,900
23 May 2022300.60304.92299.35302.60302.602,873,600
20 May 2022290.73299.24288.92298.85298.853,129,100
19 May 2022293.58293.58284.37286.27286.273,157,400
18 May 2022300.00302.60294.03295.19295.192,161,400
17 May 2022300.00303.40293.39301.40301.402,553,000
16 May 2022292.11309.44291.60299.38299.385,118,300
13 May 2022292.63292.80286.51291.63291.632,337,700
13 May 20220.98 Dividend
12 May 2022283.33291.99283.33291.80290.822,370,000
11 May 2022283.67294.50283.00286.69285.732,625,200
10 May 2022292.00293.43285.00285.70284.743,140,800
09 May 2022293.51294.93286.65289.23288.263,460,500
06 May 2022290.17298.25288.52296.90295.902,931,200
05 May 2022293.42294.99288.30292.37291.393,120,200
04 May 2022288.50296.98284.12294.90293.912,743,600
03 May 2022288.63289.81284.11288.07287.102,109,500
02 May 2022291.23292.84284.28289.56288.592,789,900
29 Apr 2022295.79297.31289.14292.13291.153,910,900
28 Apr 2022295.99300.51288.56297.27296.275,886,900
27 Apr 2022283.10288.13280.59285.09284.132,352,100
26 Apr 2022286.18290.21282.79282.83281.882,166,600
25 Apr 2022278.75285.95276.83285.20284.242,410,200
22 Apr 2022289.30289.62278.40278.73277.792,772,600
21 Apr 2022292.92293.45286.66289.61288.642,716,800
20 Apr 2022297.02299.00292.30292.92291.942,608,600
19 Apr 2022298.41299.69293.80297.01296.012,021,700
18 Apr 2022301.07302.06296.80298.82297.821,581,400
14 Apr 2022303.75304.47300.19301.86300.851,898,100
13 Apr 2022307.28308.30300.41302.67301.652,528,700
12 Apr 2022306.58309.61304.18308.08307.052,688,100
11 Apr 2022313.09313.76308.05308.96307.922,178,100
08 Apr 2022308.00312.38307.95311.69310.643,024,700
07 Apr 2022305.00314.00305.00308.43307.394,270,800
06 Apr 2022296.09306.56294.77305.84304.814,672,900
05 Apr 2022291.72295.83289.10292.49291.512,324,200
04 Apr 2022292.75294.98290.95291.42290.443,014,100
01 Apr 2022286.15293.14284.00292.67291.693,066,200
31 Mar 2022289.37291.80285.92286.37285.413,227,600
30 Mar 2022290.58292.29287.99289.89288.922,220,100
29 Mar 2022292.03293.14287.58288.39287.422,798,100
28 Mar 2022291.33292.45288.31291.66290.682,195,000
25 Mar 2022288.50291.65286.58289.02288.052,399,800
24 Mar 2022286.29288.85284.66287.69286.722,412,400
23 Mar 2022284.42288.18283.35284.19283.243,149,200
22 Mar 2022289.67290.56283.39285.02284.063,791,600
21 Mar 2022287.76295.33287.76289.64288.673,495,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...