New Zealand markets close in 1 hour 19 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
753.68-3.96 (-0.52%)
At close: 04:01PM EST
757.00 +3.32 (+0.44%)
After hours: 07:59PM EST
Time period:
28 Feb 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 2024753.08756.46744.03753.68753.683,901,600
28 Feb 2024762.25763.00751.66757.64757.642,716,300
27 Feb 2024754.90772.95745.44765.00765.002,716,700
26 Feb 2024771.30780.22769.12771.92771.922,243,800
23 Feb 2024774.00777.65762.26769.54769.542,392,600
22 Feb 2024763.58775.12756.27769.64769.643,167,400
21 Feb 2024738.08749.50733.24745.91745.913,548,700
20 Feb 2024790.00793.38753.20755.66755.664,701,100
16 Feb 2024771.03794.47763.50782.06782.065,000,700
15 Feb 2024755.80762.99750.01757.78757.782,507,000
14 Feb 2024745.82764.05745.00757.31757.313,394,300
14 Feb 20241.3 Dividend
13 Feb 2024730.18742.98730.18742.97741.672,860,300
12 Feb 2024740.80740.80726.45737.26735.972,932,300
09 Feb 2024735.50745.70733.61740.16738.862,833,900
08 Feb 2024728.32741.00725.75735.68734.394,636,900
07 Feb 2024710.38740.99707.02725.38724.115,798,000
06 Feb 2024742.00742.00691.10705.03703.808,187,300
05 Feb 2024691.02711.88682.53706.20704.967,602,400
02 Feb 2024662.38672.62659.74667.65666.483,018,000
01 Feb 2024647.33660.52643.17660.43659.272,494,300
31 Jan 2024650.38663.55637.00645.61644.484,719,000
30 Jan 2024645.70646.80641.00644.98643.852,006,100
29 Jan 2024641.50645.65639.77645.00643.872,718,500
26 Jan 2024637.35639.60630.50639.25638.132,410,300
25 Jan 2024627.37632.61624.68627.62626.522,407,900
24 Jan 2024633.52643.17632.00633.70632.592,276,900
23 Jan 2024627.69630.00614.82629.68628.582,525,000
22 Jan 2024630.00632.64625.00630.88629.782,030,200
19 Jan 2024622.39629.59620.00628.58627.483,120,500
18 Jan 2024621.28623.88612.70623.35622.263,385,000
17 Jan 2024639.45640.52625.19628.91627.812,124,100
16 Jan 2024643.91647.73633.67634.57633.462,413,600
12 Jan 2024638.20644.00633.01642.92641.802,066,400
11 Jan 2024634.39639.76628.14635.72634.612,690,300
10 Jan 2024628.49637.05625.76630.19629.092,679,100
09 Jan 2024630.11634.42623.72625.48624.392,918,900
08 Jan 2024622.43626.06609.59626.03624.932,453,900
05 Jan 2024614.00619.94610.19618.55617.472,402,500
04 Jan 2024625.26636.41613.27614.50613.426,272,500
03 Jan 2024600.00619.84598.80617.70616.625,130,300
02 Jan 2024580.41592.72579.05592.20591.163,226,700
29 Dec 2023582.85586.17579.47582.92581.901,998,000
28 Dec 2023581.98586.69580.00580.85579.831,973,500
27 Dec 2023570.50583.68570.50581.51580.492,163,400
26 Dec 2023569.50572.77567.64570.67569.671,678,700
22 Dec 2023573.02575.90567.42570.39569.392,225,600
21 Dec 2023571.41575.00567.02572.00571.001,786,500
20 Dec 2023576.48579.86570.03570.21569.212,647,100
19 Dec 2023580.25585.11577.25579.81578.802,192,700
18 Dec 2023576.47583.05575.70579.76578.753,033,900
15 Dec 2023572.10573.71561.65572.04571.045,315,900
14 Dec 2023594.50594.50568.69573.67572.675,275,900
13 Dec 2023583.26598.67582.31597.50596.453,112,500
12 Dec 2023582.00585.85578.17584.76583.742,846,100
11 Dec 2023598.66601.19567.41584.04583.025,614,100
08 Dec 2023589.00598.30584.77598.05597.002,444,600
07 Dec 2023588.28588.87577.61588.27587.242,095,000
06 Dec 2023590.74593.90584.40589.25588.222,093,100
05 Dec 2023583.28591.80579.37588.15587.122,157,300
04 Dec 2023582.13587.09574.33585.68584.662,577,100
01 Dec 2023591.70601.97583.00584.04583.023,635,900
30 Nov 2023591.46596.23586.21591.04590.015,658,400
29 Nov 2023592.20594.54584.44591.86590.821,908,600
28 Nov 2023592.00595.38589.36591.60590.561,793,900
27 Nov 2023601.17603.69591.14591.53590.492,630,700
24 Nov 2023598.36603.50596.98601.10600.051,341,700
22 Nov 2023595.40599.18586.75595.09594.052,052,200
21 Nov 2023598.44601.56591.77592.60591.561,851,600
20 Nov 2023591.44604.86590.69597.60596.552,827,200
17 Nov 2023592.45596.18587.21591.71590.672,628,200
16 Nov 2023591.50595.09581.75588.75587.723,030,500
15 Nov 2023610.88612.91584.42588.54587.514,287,000
14 Nov 2023608.22616.04602.67610.82609.753,827,600
14 Nov 20231.13 Dividend
13 Nov 2023594.35618.75578.15612.71610.515,744,800
10 Nov 2023595.00598.86586.00597.71595.563,645,900
09 Nov 2023614.76615.65583.43591.32589.206,279,800
08 Nov 2023607.66625.87592.18619.13616.917,776,400
07 Nov 2023597.00601.94590.13599.93597.783,168,200
06 Nov 2023571.10597.71571.01595.19593.053,978,500
03 Nov 2023578.43583.00567.18567.81565.773,055,400
02 Nov 2023578.33597.44571.99580.29578.215,181,300
01 Nov 2023555.00558.43551.26554.46552.472,935,900
31 Oct 2023568.97569.61547.61553.93551.943,661,400
30 Oct 2023571.21573.21562.55565.71563.682,290,900
27 Oct 2023563.01570.81556.64560.23558.222,717,400
26 Oct 2023580.00581.00566.16568.10566.062,846,500
25 Oct 2023596.94599.70585.87586.46584.352,283,300
24 Oct 2023580.00594.52579.11592.43590.302,633,000
23 Oct 2023586.06588.34576.14576.65574.582,781,900
20 Oct 2023590.00596.92580.88584.64582.543,666,500
19 Oct 2023605.00605.00578.34590.80588.683,493,700
18 Oct 2023607.24615.88603.24607.24605.062,049,100
17 Oct 2023619.00620.40602.53608.31606.132,911,700
16 Oct 2023610.99621.98608.43616.64614.432,941,500
13 Oct 2023617.89629.97602.56609.20607.013,963,800
12 Oct 2023605.46613.00602.20610.50608.314,063,500
11 Oct 2023596.20608.79585.01605.28603.115,850,600
10 Oct 2023570.00585.95569.73579.31577.233,526,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...