New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
239.46-0.96 (-0.40%)
At close: 04:02PM EST
239.46 0.00 (0.00%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022236.81241.53235.12239.46239.462,523,700
24 Jan 2022242.55243.76232.68240.42240.423,716,600
21 Jan 2022246.88247.88242.12243.06243.062,787,400
20 Jan 2022245.58247.95242.50243.13243.132,655,400
19 Jan 2022246.33250.41244.73245.05245.052,487,600
18 Jan 2022242.75248.52242.09247.07247.073,241,200
14 Jan 2022250.15250.54242.90244.12244.122,893,400
13 Jan 2022254.07255.50248.55249.67249.673,726,500
12 Jan 2022252.90257.44250.97255.92255.926,562,800
11 Jan 2022261.59262.41257.06262.32262.322,294,000
10 Jan 2022258.19260.16255.89260.11260.112,576,700
07 Jan 2022259.74261.25256.71259.50259.502,245,100
06 Jan 2022260.10261.30255.46259.33259.332,863,200
05 Jan 2022268.16268.77260.42260.65260.653,004,200
04 Jan 2022269.00269.88263.58266.81266.812,340,500
03 Jan 2022274.41274.41267.06271.73271.732,621,300
31 Dec 2021277.47278.73276.01276.22276.221,315,700
30 Dec 2021279.19280.65276.37277.25277.251,181,500
29 Dec 2021275.82279.36275.74278.42278.421,112,300
28 Dec 2021279.34279.40275.89276.43276.431,033,900
27 Dec 2021275.04280.30274.72278.41278.411,677,100
23 Dec 2021269.05275.27266.68273.10273.102,632,200
22 Dec 2021264.74266.56262.85266.50266.502,721,000
21 Dec 2021264.00265.95260.57264.88264.882,702,500
20 Dec 2021269.23270.01260.35263.48263.483,479,400
17 Dec 2021276.67276.67265.33267.42267.427,582,900
16 Dec 2021275.67283.90272.05279.04279.045,546,400
15 Dec 2021262.07275.54257.21275.28275.2810,016,700
14 Dec 2021247.74250.01246.39249.38249.383,424,000
13 Dec 2021245.51250.70245.46248.53248.533,016,700
10 Dec 2021241.20244.59241.20244.14244.142,380,500
09 Dec 2021244.49245.91242.75242.90242.902,291,100
08 Dec 2021246.61248.18239.47244.32244.323,636,200
07 Dec 2021244.24245.44241.45245.11245.114,035,800
06 Dec 2021245.92246.94241.53246.33246.333,491,200
03 Dec 2021252.13253.48243.08245.58245.584,168,800
02 Dec 2021246.52249.98245.12247.88247.883,817,700
01 Dec 2021249.44255.30247.89249.13249.133,241,400
30 Nov 2021253.27254.00246.48248.04248.048,265,900
29 Nov 2021260.02262.32254.50254.83254.834,041,700
26 Nov 2021261.80265.88259.03260.37260.371,495,500
24 Nov 2021262.77264.94260.05262.00262.002,518,500
23 Nov 2021259.47262.76259.25261.96261.961,986,200
22 Nov 2021262.22263.99259.13260.44260.441,995,400
19 Nov 2021266.43270.80260.30260.70260.702,786,800
18 Nov 2021262.00263.80259.82261.33261.331,689,200
17 Nov 2021256.81264.55256.07261.18261.182,873,600
16 Nov 2021256.96260.35255.99257.72257.722,565,700
15 Nov 2021259.39259.61257.16258.43258.431,903,200
12 Nov 2021261.78262.52258.93259.65259.651,964,000
12 Nov 20210.85 Dividend
11 Nov 2021262.32264.32261.95262.63261.781,739,400
10 Nov 2021262.00266.00261.60264.65263.792,215,100
09 Nov 2021260.53262.16258.39262.02261.171,963,800
08 Nov 2021263.99266.91259.15260.53259.692,386,100
05 Nov 2021268.99269.49258.56265.00264.143,745,700
04 Nov 2021265.48271.11265.27271.00270.124,133,400
03 Nov 2021257.77266.79257.76266.26265.404,382,900
02 Nov 2021251.25259.30249.40256.85256.023,987,800
01 Nov 2021255.11256.48248.05249.31248.502,735,800
29 Oct 2021253.78256.47251.77254.76253.943,152,000
28 Oct 2021250.16256.75250.08253.35252.533,386,500
27 Oct 2021248.61254.46248.32250.17249.363,181,300
26 Oct 2021244.50248.92237.09248.44247.644,533,000
25 Oct 2021244.66246.27240.52245.05244.262,763,100
22 Oct 2021240.96244.04239.56243.75242.961,960,700
21 Oct 2021244.95244.95239.83241.17240.391,717,700
20 Oct 2021243.73245.90243.04243.72242.931,537,500
19 Oct 2021239.06242.55239.06242.31241.531,573,200
18 Oct 2021237.95242.66236.70238.98238.212,546,000
15 Oct 2021237.42239.30235.82237.88237.112,598,300
14 Oct 2021237.01238.44234.11236.69235.921,824,700
13 Oct 2021234.07237.92232.80236.44235.672,105,700
12 Oct 2021234.70235.07231.98232.78232.031,719,200
11 Oct 2021236.70237.99233.60233.67232.911,892,300
08 Oct 2021233.42235.81231.55233.94233.182,563,000
07 Oct 2021229.12234.11229.00233.18232.432,001,800
06 Oct 2021230.56230.85226.05227.85227.112,462,700
05 Oct 2021226.44232.56226.17230.93230.182,802,000
04 Oct 2021227.80230.19224.22224.85224.124,784,700
01 Oct 2021231.00231.68225.45229.59228.852,215,700
30 Sep 2021232.78237.16230.80231.05230.303,786,100
29 Sep 2021225.41231.44224.56230.36229.613,971,000
28 Sep 2021226.39226.40220.20221.60220.883,583,300
27 Sep 2021229.97231.06225.61226.40225.672,785,900
24 Sep 2021232.77235.39231.34231.68230.931,642,500
23 Sep 2021229.30234.20229.01232.18231.431,912,300
22 Sep 2021230.00231.03227.58228.30227.562,529,600
21 Sep 2021232.06233.72229.74230.17229.432,172,800
20 Sep 2021228.09232.73227.29231.64230.892,803,400
17 Sep 2021229.71230.83228.23230.10229.364,480,000
16 Sep 2021234.08234.69229.73231.04230.292,958,700
15 Sep 2021233.58239.38233.06233.73232.972,802,500
14 Sep 2021238.72239.79231.98233.09232.343,826,000
13 Sep 2021240.04241.15235.15237.96237.192,832,800
10 Sep 2021242.20243.89238.57239.50238.724,632,600
09 Sep 2021253.29254.02239.67240.00239.224,976,600
08 Sep 2021254.60255.71253.68254.84254.021,542,400
07 Sep 2021259.00260.82254.41254.80253.982,403,700
03 Sep 2021260.83260.99256.78259.53258.691,124,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...