New Zealand markets open in 43 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
331.03-0.05 (-0.02%)
At close: 04:00PM EDT
333.00 +2.03 (+0.61%)
After hours: 04:17PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023331.77335.60330.65331.03331.031,987,230
21 Mar 2023334.39334.44328.08331.08331.083,240,400
20 Mar 2023329.18333.94329.01333.60333.603,540,900
17 Mar 2023331.50334.95328.10329.18329.188,679,200
16 Mar 2023327.64331.70325.04329.53329.533,498,200
15 Mar 2023326.00331.36324.50329.47329.474,743,500
14 Mar 2023324.05327.28321.44327.07327.074,214,300
13 Mar 2023317.24331.80317.24324.49324.495,275,600
10 Mar 2023318.85326.53314.34315.02315.024,596,900
09 Mar 2023312.31318.77312.31316.85316.853,920,300
08 Mar 2023310.50313.03309.32312.54312.542,313,200
07 Mar 2023319.00320.35309.60310.63310.632,620,800
06 Mar 2023316.94320.24316.50318.96318.962,673,700
03 Mar 2023316.37320.16315.24318.43318.433,002,800
02 Mar 2023311.79316.30310.53315.05315.052,885,200
01 Mar 2023310.00316.91309.20314.17314.173,580,800
28 Feb 2023315.49315.49309.64311.22311.223,966,900
27 Feb 2023322.60323.40315.90316.62316.623,043,500
24 Feb 2023326.00327.23320.09321.64321.642,594,600
23 Feb 2023328.01332.83325.69327.52327.522,229,500
22 Feb 2023328.71332.60326.33329.07329.072,379,800
21 Feb 2023327.15331.72326.33327.51327.512,515,600
17 Feb 2023323.15331.59320.50328.40328.403,695,600
16 Feb 2023331.00332.94325.72326.07326.073,654,200
15 Feb 2023345.85346.87334.35335.01335.013,600,700
14 Feb 2023350.54353.82347.28347.56347.562,028,900
14 Feb 20231.13 Dividend
13 Feb 2023346.47350.81346.00350.40349.272,291,600
10 Feb 2023343.27348.43342.73345.12344.011,980,000
09 Feb 2023340.89347.35340.50341.79340.693,072,800
08 Feb 2023338.56342.87337.82340.73339.632,399,400
07 Feb 2023336.05340.96332.69339.68338.582,464,100
06 Feb 2023341.98343.42334.62337.66336.573,055,700
03 Feb 2023332.95342.33329.37339.08337.995,670,700
02 Feb 2023334.00335.30317.00330.70329.6313,036,600
01 Feb 2023342.79345.94337.52342.57341.472,990,900
31 Jan 2023340.68344.40339.38344.15343.042,406,700
30 Jan 2023344.33347.80339.46340.50339.402,647,700
27 Jan 2023346.11348.09341.53342.10341.002,363,600
26 Jan 2023351.00352.18346.73348.01346.892,576,200
25 Jan 2023345.55349.78345.10349.73348.602,503,300
24 Jan 2023346.00346.63341.36346.39345.272,242,500
23 Jan 2023346.61346.61340.22342.21341.113,403,100
20 Jan 2023347.00349.07341.58346.07344.955,391,900
19 Jan 2023352.37355.80350.42351.08349.952,658,300
18 Jan 2023356.32359.00351.58352.01350.872,302,300
17 Jan 2023361.62362.00356.55357.74356.592,435,200
13 Jan 2023359.57363.31358.64361.62360.451,690,900
12 Jan 2023359.25360.50353.08359.12357.962,019,700
11 Jan 2023354.34361.76351.00360.41359.252,602,800
10 Jan 2023349.00353.21343.34352.75351.612,465,200
09 Jan 2023364.00364.97348.79349.83348.702,980,600
06 Jan 2023360.00366.70357.58362.94361.772,131,300
05 Jan 2023360.95361.49352.96358.92357.762,008,500
04 Jan 2023364.64367.12360.34363.10361.931,886,200
03 Jan 2023366.26369.00361.46364.99363.812,006,700
30 Dec 2022367.49367.95362.11365.84364.661,388,000
29 Dec 2022368.10370.95366.46367.02365.841,077,900
28 Dec 2022366.17368.01363.94365.22364.04996,000
27 Dec 2022369.50369.73364.33364.88363.701,372,100
23 Dec 2022364.82367.90362.47367.90366.711,030,300
22 Dec 2022367.32369.76362.29365.31364.131,958,100
21 Dec 2022362.63370.68361.21368.01366.822,211,200
20 Dec 2022358.50361.45356.34359.64358.482,276,000
19 Dec 2022357.81359.70354.61357.78356.632,658,400
16 Dec 2022357.93360.48355.17359.87358.716,612,200
15 Dec 2022360.66363.97356.69360.01358.853,437,100
14 Dec 2022359.01369.43357.06363.50362.335,095,500
13 Dec 2022361.63372.74358.32358.66357.505,032,600
12 Dec 2022362.93367.83362.50367.25366.072,639,200
09 Dec 2022373.00374.00360.81360.99359.832,787,200
08 Dec 2022373.26373.26366.50371.79370.592,090,900
07 Dec 2022369.32375.24368.76371.97370.771,629,100
06 Dec 2022367.00370.64365.52368.54367.351,971,000
05 Dec 2022373.76375.25368.28369.29368.102,296,500
02 Dec 2022366.08375.04365.00374.76373.551,925,600
01 Dec 2022374.79375.19368.49370.33369.142,516,100
30 Nov 2022365.07372.35361.80371.08369.885,556,400
29 Nov 2022364.62366.11360.64363.95362.782,207,000
28 Nov 2022363.45369.51361.00365.77364.592,481,300
25 Nov 2022362.90365.83361.55365.25364.071,039,100
23 Nov 2022361.34362.47358.63361.72360.551,993,000
22 Nov 2022362.00362.80357.30360.88359.722,460,400
21 Nov 2022360.39363.76355.37361.17360.011,999,200
18 Nov 2022362.55364.67359.35361.67360.502,420,900
17 Nov 2022352.91362.30352.71360.77359.612,929,700
16 Nov 2022350.00356.88349.96352.93351.793,563,800
15 Nov 2022356.94356.99346.36349.95348.824,180,700
14 Nov 2022359.07360.80340.12356.06354.914,717,400
14 Nov 20220.98 Dividend
11 Nov 2022366.16367.83344.52352.30350.196,646,300
10 Nov 2022367.24369.00363.00368.72366.512,994,000
09 Nov 2022368.44369.80361.91363.27361.092,323,700
08 Nov 2022365.15368.75361.93366.66364.463,278,600
07 Nov 2022358.00367.00357.50365.07362.882,560,300
04 Nov 2022365.20365.88353.34357.41355.273,004,600
03 Nov 2022354.06362.83351.51361.68359.512,602,500
02 Nov 2022354.16363.15350.21354.96352.833,774,400
01 Nov 2022345.83358.99340.75352.58350.477,013,000
31 Oct 2022358.65363.92350.46362.09359.924,258,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...