Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 545.49 | 546.09 | 532.20 | 537.13 | 537.13 | 2,967,100 |
| 28 Sept 2023 | 551.32 | 551.68 | 541.40 | 544.45 | 544.45 | 2,178,800 |
| 27 Sept 2023 | 549.89 | 551.69 | 543.67 | 549.76 | 549.76 | 2,004,200 |
| 26 Sept 2023 | 550.70 | 554.13 | 548.00 | 550.01 | 550.01 | 1,864,300 |
| 25 Sept 2023 | 550.10 | 552.66 | 545.75 | 552.29 | 552.29 | 1,686,500 |
| 22 Sept 2023 | 548.81 | 555.49 | 547.63 | 550.54 | 550.54 | 2,353,800 |
| 21 Sept 2023 | 567.19 | 568.00 | 542.50 | 550.13 | 550.13 | 4,049,900 |
| 20 Sept 2023 | 573.42 | 575.25 | 569.19 | 569.64 | 569.64 | 1,869,900 |
| 19 Sept 2023 | 571.62 | 578.41 | 570.63 | 574.96 | 574.96 | 2,185,100 |
| 18 Sept 2023 | 578.00 | 578.00 | 564.41 | 571.28 | 571.28 | 2,723,600 |
| 15 Sept 2023 | 592.00 | 594.06 | 575.06 | 575.66 | 575.66 | 5,938,300 |
| 14 Sept 2023 | 599.24 | 601.84 | 590.01 | 591.61 | 591.61 | 3,244,800 |
| 13 Sept 2023 | 594.66 | 600.75 | 591.70 | 598.88 | 598.88 | 3,126,600 |
| 12 Sept 2023 | 590.97 | 601.13 | 587.85 | 599.30 | 599.30 | 3,212,100 |
| 11 Sept 2023 | 587.15 | 598.16 | 584.48 | 595.56 | 595.56 | 3,876,500 |
| 08 Sept 2023 | 572.33 | 587.55 | 571.22 | 586.46 | 586.46 | 4,308,300 |
| 07 Sept 2023 | 564.19 | 576.31 | 562.62 | 573.23 | 573.23 | 3,707,100 |
| 06 Sept 2023 | 561.02 | 561.59 | 552.70 | 559.95 | 559.95 | 2,424,300 |
| 05 Sept 2023 | 559.23 | 561.93 | 556.71 | 558.19 | 558.19 | 2,257,200 |
| 01 Sept 2023 | 556.32 | 559.21 | 553.51 | 557.11 | 557.11 | 2,030,000 |
| 31 Aug 2023 | 547.02 | 557.41 | 543.00 | 554.20 | 554.20 | 3,043,400 |
| 30 Aug 2023 | 555.01 | 557.75 | 547.04 | 547.99 | 547.99 | 2,191,100 |
| 29 Aug 2023 | 553.45 | 556.35 | 549.86 | 553.90 | 553.90 | 1,701,200 |
| 28 Aug 2023 | 550.13 | 556.23 | 550.12 | 553.92 | 553.92 | 1,373,700 |
| 25 Aug 2023 | 549.63 | 556.10 | 547.08 | 553.65 | 553.65 | 1,847,600 |
| 24 Aug 2023 | 552.70 | 556.98 | 547.30 | 548.00 | 548.00 | 1,776,700 |
| 23 Aug 2023 | 556.72 | 557.40 | 548.21 | 553.36 | 553.36 | 2,121,300 |
| 22 Aug 2023 | 549.53 | 556.10 | 547.28 | 553.66 | 553.66 | 1,937,100 |
| 21 Aug 2023 | 546.99 | 553.50 | 545.75 | 550.05 | 550.05 | 2,305,400 |
| 18 Aug 2023 | 535.03 | 547.77 | 533.90 | 546.43 | 546.43 | 2,957,800 |
| 17 Aug 2023 | 543.21 | 548.80 | 537.39 | 537.66 | 537.66 | 2,549,900 |
| 16 Aug 2023 | 547.40 | 552.87 | 542.50 | 546.24 | 546.24 | 2,597,100 |
| 15 Aug 2023 | 537.73 | 547.29 | 533.78 | 546.62 | 546.62 | 2,826,800 |
| 14 Aug 2023 | 531.28 | 542.30 | 529.25 | 538.00 | 538.00 | 3,981,100 |
| 14 Aug 2023 | 1.13 Dividend | |||||
| 11 Aug 2023 | 523.72 | 531.81 | 520.00 | 528.28 | 527.15 | 2,523,500 |
| 10 Aug 2023 | 523.47 | 528.74 | 519.99 | 521.34 | 520.22 | 4,108,500 |
| 09 Aug 2023 | 520.37 | 532.53 | 516.89 | 526.23 | 525.10 | 5,376,600 |
| 08 Aug 2023 | 506.00 | 538.00 | 502.71 | 521.60 | 520.48 | 15,094,500 |
| 07 Aug 2023 | 453.25 | 455.00 | 450.58 | 454.08 | 453.11 | 2,446,400 |
| 04 Aug 2023 | 449.24 | 452.47 | 446.89 | 449.49 | 448.53 | 1,869,800 |
| 03 Aug 2023 | 450.78 | 454.10 | 448.26 | 449.16 | 448.20 | 2,414,100 |
| 02 Aug 2023 | 455.23 | 461.64 | 451.32 | 454.48 | 453.51 | 2,366,600 |
| 01 Aug 2023 | 455.35 | 457.37 | 451.45 | 453.09 | 452.12 | 1,738,200 |
| 31 Jul 2023 | 459.02 | 459.02 | 450.80 | 454.55 | 453.58 | 2,110,200 |
| 28 Jul 2023 | 455.13 | 459.57 | 451.78 | 458.48 | 457.50 | 1,437,600 |
| 27 Jul 2023 | 453.32 | 458.68 | 452.25 | 454.99 | 454.02 | 1,883,500 |
| 26 Jul 2023 | 455.00 | 455.00 | 446.56 | 453.59 | 452.62 | 1,959,800 |
| 25 Jul 2023 | 457.76 | 460.92 | 456.60 | 457.54 | 456.56 | 1,737,800 |
| 24 Jul 2023 | 462.00 | 465.64 | 457.67 | 459.32 | 458.34 | 2,190,700 |
| 21 Jul 2023 | 465.41 | 467.04 | 461.97 | 462.04 | 461.05 | 2,226,700 |
| 20 Jul 2023 | 455.15 | 465.22 | 455.00 | 463.82 | 462.83 | 2,624,200 |
| 19 Jul 2023 | 451.40 | 455.00 | 448.56 | 453.56 | 452.59 | 2,212,800 |
| 18 Jul 2023 | 446.95 | 453.32 | 445.04 | 451.20 | 450.23 | 2,237,900 |
| 17 Jul 2023 | 449.45 | 450.62 | 443.26 | 447.14 | 446.18 | 2,347,900 |
| 14 Jul 2023 | 441.10 | 450.45 | 440.87 | 449.46 | 448.50 | 2,954,500 |
| 13 Jul 2023 | 440.23 | 442.24 | 434.34 | 434.70 | 433.77 | 2,865,100 |
| 12 Jul 2023 | 438.47 | 444.30 | 435.01 | 440.60 | 439.66 | 3,107,800 |
| 11 Jul 2023 | 450.00 | 450.56 | 437.61 | 439.39 | 438.45 | 3,573,100 |
| 10 Jul 2023 | 452.96 | 454.67 | 449.71 | 453.16 | 452.19 | 2,011,400 |
| 07 Jul 2023 | 462.33 | 463.61 | 451.24 | 452.08 | 451.11 | 2,914,000 |
| 06 Jul 2023 | 463.12 | 467.60 | 461.62 | 463.21 | 462.22 | 2,191,700 |
| 05 Jul 2023 | 462.10 | 467.25 | 460.00 | 465.70 | 464.70 | 2,130,200 |
| 03 Jul 2023 | 466.26 | 466.26 | 457.37 | 461.42 | 460.43 | 2,113,200 |
| 30 Jun 2023 | 464.65 | 469.87 | 464.00 | 468.98 | 467.98 | 3,172,300 |
| 29 Jun 2023 | 459.06 | 465.83 | 457.51 | 464.49 | 463.50 | 2,112,400 |
| 28 Jun 2023 | 468.51 | 468.53 | 457.32 | 458.70 | 457.72 | 2,854,700 |
| 27 Jun 2023 | 462.50 | 467.98 | 451.70 | 464.50 | 463.51 | 4,138,700 |
| 26 Jun 2023 | 465.26 | 465.26 | 448.92 | 452.76 | 451.79 | 3,214,700 |
| 23 Jun 2023 | 457.00 | 460.01 | 452.32 | 458.84 | 457.86 | 4,832,100 |
| 22 Jun 2023 | 455.00 | 462.26 | 453.82 | 457.68 | 456.70 | 2,912,500 |
| 21 Jun 2023 | 454.50 | 455.34 | 450.21 | 453.00 | 452.03 | 2,347,500 |
| 20 Jun 2023 | 445.86 | 454.88 | 445.11 | 451.95 | 450.98 | 2,506,300 |
| 16 Jun 2023 | 455.80 | 456.98 | 447.50 | 447.71 | 446.75 | 4,295,100 |
| 15 Jun 2023 | 448.00 | 456.58 | 447.69 | 453.93 | 452.96 | 2,287,100 |
| 14 Jun 2023 | 444.29 | 448.78 | 443.54 | 447.72 | 446.76 | 2,163,300 |
| 13 Jun 2023 | 443.67 | 447.40 | 442.25 | 445.72 | 444.77 | 1,766,300 |
| 12 Jun 2023 | 446.15 | 446.99 | 438.68 | 445.31 | 444.36 | 2,566,600 |
| 09 Jun 2023 | 449.30 | 449.30 | 442.60 | 446.04 | 445.09 | 2,082,000 |
| 08 Jun 2023 | 435.88 | 447.47 | 432.34 | 445.66 | 444.71 | 2,040,300 |
| 07 Jun 2023 | 440.20 | 446.69 | 435.68 | 436.37 | 435.44 | 2,458,300 |
| 06 Jun 2023 | 447.83 | 448.87 | 440.02 | 443.07 | 442.12 | 1,495,300 |
| 05 Jun 2023 | 443.00 | 447.80 | 441.71 | 444.26 | 443.31 | 2,113,800 |
| 02 Jun 2023 | 439.96 | 444.70 | 436.78 | 442.33 | 441.38 | 2,498,700 |
| 01 Jun 2023 | 430.27 | 436.79 | 428.13 | 436.49 | 435.56 | 2,914,400 |
| 31 May 2023 | 427.00 | 430.56 | 424.01 | 429.46 | 428.54 | 3,950,900 |
| 30 May 2023 | 423.79 | 428.73 | 422.06 | 427.24 | 426.33 | 2,595,700 |
| 26 May 2023 | 424.90 | 431.67 | 423.67 | 425.79 | 424.88 | 2,338,400 |
| 25 May 2023 | 426.38 | 428.20 | 419.80 | 427.31 | 426.40 | 2,882,200 |
| 24 May 2023 | 424.00 | 428.96 | 420.26 | 425.77 | 424.86 | 3,133,000 |
| 23 May 2023 | 432.92 | 435.89 | 421.51 | 423.21 | 422.30 | 4,492,100 |
| 22 May 2023 | 444.31 | 454.95 | 432.39 | 433.99 | 433.06 | 4,398,000 |
| 19 May 2023 | 439.00 | 447.51 | 439.00 | 442.38 | 441.43 | 3,442,800 |
| 18 May 2023 | 436.51 | 439.52 | 433.59 | 437.89 | 436.95 | 2,268,100 |
| 17 May 2023 | 438.80 | 438.95 | 432.73 | 437.47 | 436.53 | 2,274,200 |
| 16 May 2023 | 434.20 | 438.48 | 430.66 | 436.65 | 435.72 | 2,128,800 |
| 15 May 2023 | 435.37 | 436.00 | 430.67 | 434.51 | 433.58 | 2,234,800 |
| 12 May 2023 | 440.16 | 445.54 | 434.42 | 434.43 | 433.50 | 3,938,400 |
| 12 May 2023 | 1.13 Dividend | |||||
| 11 May 2023 | 436.70 | 436.85 | 431.12 | 435.55 | 433.49 | 2,595,900 |
| *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.
