Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 373.00 | 374.00 | 360.81 | 360.99 | 360.99 | 2,785,760 |
| 08 Dec 2022 | 373.26 | 373.26 | 366.50 | 371.79 | 371.79 | 2,090,900 |
| 07 Dec 2022 | 369.32 | 375.24 | 368.76 | 371.97 | 371.97 | 1,629,100 |
| 06 Dec 2022 | 367.00 | 370.64 | 365.52 | 368.54 | 368.54 | 1,971,000 |
| 05 Dec 2022 | 373.76 | 375.25 | 368.28 | 369.29 | 369.29 | 2,296,500 |
| 02 Dec 2022 | 366.08 | 375.04 | 365.00 | 374.76 | 374.76 | 1,925,200 |
| 01 Dec 2022 | 374.79 | 375.19 | 368.49 | 370.33 | 370.33 | 2,516,100 |
| 30 Nov 2022 | 365.07 | 372.35 | 361.80 | 371.08 | 371.08 | 5,552,300 |
| 29 Nov 2022 | 364.62 | 366.11 | 360.64 | 363.95 | 363.95 | 2,207,000 |
| 28 Nov 2022 | 363.45 | 369.51 | 361.00 | 365.77 | 365.77 | 2,481,300 |
| 25 Nov 2022 | 362.90 | 365.83 | 361.55 | 365.25 | 365.25 | 1,039,100 |
| 23 Nov 2022 | 361.34 | 362.47 | 358.63 | 361.72 | 361.72 | 1,993,000 |
| 22 Nov 2022 | 362.00 | 362.80 | 357.30 | 360.88 | 360.88 | 2,460,400 |
| 21 Nov 2022 | 360.39 | 363.76 | 355.37 | 361.17 | 361.17 | 1,999,200 |
| 18 Nov 2022 | 362.55 | 364.67 | 359.35 | 361.67 | 361.67 | 2,420,900 |
| 17 Nov 2022 | 352.91 | 362.30 | 352.71 | 360.77 | 360.77 | 2,929,700 |
| 16 Nov 2022 | 350.00 | 356.88 | 349.96 | 352.93 | 352.93 | 3,563,800 |
| 15 Nov 2022 | 356.94 | 356.99 | 346.36 | 349.95 | 349.95 | 4,180,700 |
| 14 Nov 2022 | 359.07 | 360.80 | 340.12 | 356.06 | 356.06 | 4,717,400 |
| 14 Nov 2022 | 0.98 Dividend | |||||
| 11 Nov 2022 | 366.16 | 367.83 | 344.52 | 352.30 | 351.32 | 6,646,300 |
| 10 Nov 2022 | 367.24 | 369.00 | 363.00 | 368.72 | 367.69 | 2,994,000 |
| 09 Nov 2022 | 368.44 | 369.80 | 361.91 | 363.27 | 362.26 | 2,323,700 |
| 08 Nov 2022 | 365.15 | 368.75 | 361.93 | 366.66 | 365.64 | 3,278,600 |
| 07 Nov 2022 | 358.00 | 367.00 | 357.50 | 365.07 | 364.05 | 2,560,300 |
| 04 Nov 2022 | 365.20 | 365.88 | 353.34 | 357.41 | 356.42 | 3,004,600 |
| 03 Nov 2022 | 354.06 | 362.83 | 351.51 | 361.68 | 360.67 | 2,602,500 |
| 02 Nov 2022 | 354.16 | 363.15 | 350.21 | 354.96 | 353.97 | 3,774,400 |
| 01 Nov 2022 | 345.83 | 358.99 | 340.75 | 352.58 | 351.60 | 7,013,000 |
| 31 Oct 2022 | 358.65 | 363.92 | 350.46 | 362.09 | 361.08 | 4,258,200 |
| 28 Oct 2022 | 360.32 | 362.00 | 357.04 | 359.90 | 358.90 | 2,942,100 |
| 27 Oct 2022 | 358.99 | 361.12 | 355.32 | 356.33 | 355.34 | 2,347,600 |
| 26 Oct 2022 | 352.50 | 361.48 | 350.44 | 357.86 | 356.86 | 2,373,500 |
| 25 Oct 2022 | 346.52 | 352.33 | 343.05 | 351.31 | 350.33 | 2,513,100 |
| 24 Oct 2022 | 344.22 | 351.77 | 344.22 | 347.90 | 346.93 | 3,375,900 |
| 21 Oct 2022 | 329.07 | 342.43 | 326.77 | 340.77 | 339.82 | 3,274,700 |
| 20 Oct 2022 | 331.15 | 331.44 | 325.90 | 329.07 | 328.15 | 1,761,200 |
| 19 Oct 2022 | 335.25 | 335.63 | 325.97 | 329.29 | 328.37 | 2,419,000 |
| 18 Oct 2022 | 334.14 | 335.33 | 330.37 | 335.03 | 334.10 | 2,087,100 |
| 17 Oct 2022 | 332.79 | 337.58 | 331.75 | 332.76 | 331.83 | 2,230,000 |
| 14 Oct 2022 | 331.56 | 335.29 | 328.23 | 331.39 | 330.47 | 2,231,400 |
| 13 Oct 2022 | 319.12 | 333.37 | 319.10 | 332.10 | 331.18 | 2,657,400 |
| 12 Oct 2022 | 327.38 | 333.65 | 323.88 | 324.57 | 323.67 | 1,764,700 |
| 11 Oct 2022 | 320.00 | 329.03 | 319.43 | 327.60 | 326.69 | 2,598,900 |
| 10 Oct 2022 | 326.23 | 327.01 | 320.24 | 323.89 | 322.99 | 1,956,200 |
| 07 Oct 2022 | 332.97 | 333.07 | 324.90 | 326.66 | 325.75 | 2,601,600 |
| 06 Oct 2022 | 327.94 | 339.26 | 326.87 | 332.95 | 332.02 | 4,299,200 |
| 05 Oct 2022 | 328.30 | 333.85 | 327.52 | 331.78 | 330.86 | 2,186,100 |
| 04 Oct 2022 | 322.18 | 330.10 | 321.78 | 329.89 | 328.97 | 2,622,500 |
| 03 Oct 2022 | 325.99 | 329.35 | 317.05 | 321.55 | 320.66 | 3,340,500 |
| 30 Sept 2022 | 327.15 | 329.51 | 322.42 | 323.35 | 322.45 | 4,474,100 |
| 29 Sept 2022 | 333.97 | 334.68 | 327.27 | 330.01 | 329.09 | 3,743,100 |
| 28 Sept 2022 | 333.53 | 341.70 | 328.10 | 334.38 | 333.45 | 9,436,300 |
| 27 Sept 2022 | 309.15 | 313.95 | 308.32 | 311.10 | 310.23 | 3,019,600 |
| 26 Sept 2022 | 308.80 | 311.73 | 304.88 | 307.50 | 306.64 | 3,760,000 |
| 23 Sept 2022 | 311.87 | 315.18 | 305.12 | 311.46 | 310.59 | 4,572,600 |
| 22 Sept 2022 | 300.80 | 312.61 | 299.96 | 310.87 | 310.01 | 5,918,300 |
| 21 Sept 2022 | 301.00 | 304.53 | 296.32 | 296.48 | 295.66 | 2,241,200 |
| 20 Sept 2022 | 303.82 | 303.82 | 298.94 | 301.73 | 300.89 | 1,816,800 |
| 19 Sept 2022 | 306.48 | 306.52 | 297.65 | 305.09 | 304.24 | 2,515,300 |
| 16 Sept 2022 | 307.97 | 311.96 | 306.74 | 308.89 | 308.03 | 4,380,200 |
| 15 Sept 2022 | 309.71 | 312.28 | 305.75 | 309.47 | 308.61 | 2,348,100 |
| 14 Sept 2022 | 307.21 | 311.81 | 305.90 | 309.61 | 308.75 | 2,002,900 |
| 13 Sept 2022 | 310.01 | 312.31 | 304.99 | 306.48 | 305.63 | 2,272,400 |
| 12 Sept 2022 | 318.89 | 320.45 | 314.88 | 315.22 | 314.34 | 2,077,400 |
| 09 Sept 2022 | 316.45 | 320.17 | 315.22 | 317.70 | 316.82 | 2,177,000 |
| 08 Sept 2022 | 311.95 | 315.73 | 307.59 | 315.50 | 314.62 | 2,212,500 |
| 07 Sept 2022 | 308.77 | 312.40 | 304.88 | 311.60 | 310.73 | 2,228,100 |
| 06 Sept 2022 | 302.95 | 312.83 | 302.23 | 306.82 | 305.97 | 2,322,200 |
| 02 Sept 2022 | 310.11 | 310.22 | 299.76 | 301.33 | 300.49 | 2,525,400 |
| 01 Sept 2022 | 301.00 | 309.41 | 300.50 | 309.13 | 308.27 | 2,939,200 |
| 31 Aug 2022 | 307.14 | 308.82 | 301.11 | 301.23 | 300.39 | 3,183,500 |
| 30 Aug 2022 | 310.14 | 311.97 | 306.01 | 307.04 | 306.19 | 1,980,300 |
| 29 Aug 2022 | 313.34 | 314.87 | 309.68 | 310.15 | 309.29 | 1,697,000 |
| 26 Aug 2022 | 323.59 | 324.59 | 315.27 | 315.56 | 314.68 | 1,858,000 |
| 25 Aug 2022 | 320.60 | 323.37 | 315.83 | 323.14 | 322.24 | 1,977,900 |
| 24 Aug 2022 | 316.47 | 320.86 | 315.22 | 318.87 | 317.98 | 1,827,000 |
| 23 Aug 2022 | 321.24 | 321.84 | 313.87 | 315.10 | 314.22 | 2,962,000 |
| 22 Aug 2022 | 322.28 | 325.77 | 320.39 | 323.10 | 322.20 | 2,488,000 |
| 19 Aug 2022 | 317.51 | 325.75 | 317.50 | 322.77 | 321.87 | 3,393,100 |
| 18 Aug 2022 | 316.75 | 318.96 | 314.20 | 316.72 | 315.84 | 2,261,600 |
| 17 Aug 2022 | 310.01 | 320.60 | 310.01 | 316.82 | 315.94 | 2,747,200 |
| 16 Aug 2022 | 313.93 | 314.37 | 309.63 | 310.31 | 309.45 | 2,248,000 |
| 15 Aug 2022 | 309.21 | 314.61 | 307.31 | 313.94 | 313.07 | 2,795,800 |
| 12 Aug 2022 | 302.92 | 308.49 | 301.30 | 308.08 | 307.22 | 2,305,100 |
| 12 Aug 2022 | 0.98 Dividend | |||||
| 11 Aug 2022 | 301.03 | 305.42 | 299.63 | 301.17 | 299.35 | 2,198,800 |
| 10 Aug 2022 | 304.50 | 307.13 | 302.59 | 304.61 | 302.77 | 2,351,000 |
| 09 Aug 2022 | 305.09 | 306.70 | 301.30 | 303.02 | 301.19 | 2,122,900 |
| 08 Aug 2022 | 300.65 | 306.12 | 296.53 | 302.50 | 300.68 | 3,218,900 |
| 05 Aug 2022 | 302.48 | 305.32 | 300.31 | 301.32 | 299.50 | 2,814,300 |
| 04 Aug 2022 | 310.20 | 310.25 | 302.24 | 305.79 | 303.95 | 4,696,300 |
| 03 Aug 2022 | 320.63 | 320.98 | 310.22 | 313.83 | 311.94 | 5,152,200 |
| 02 Aug 2022 | 327.19 | 328.98 | 319.36 | 320.20 | 318.27 | 3,405,700 |
| 01 Aug 2022 | 327.51 | 330.43 | 323.46 | 324.15 | 322.20 | 2,464,300 |
| 29 Jul 2022 | 331.06 | 331.06 | 326.82 | 329.69 | 327.70 | 3,399,900 |
| 28 Jul 2022 | 330.24 | 333.59 | 321.74 | 330.80 | 328.81 | 2,350,900 |
| 27 Jul 2022 | 328.98 | 330.87 | 325.19 | 328.94 | 326.96 | 1,643,000 |
| 26 Jul 2022 | 330.99 | 332.57 | 328.61 | 331.56 | 329.56 | 1,812,300 |
| 25 Jul 2022 | 328.75 | 332.27 | 328.06 | 331.55 | 329.55 | 1,741,700 |
| *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.
