New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
537.13-7.32 (-1.34%)
At close: 04:03PM EDT
535.00 -2.13 (-0.40%)
After hours: 07:59PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023545.49546.09532.20537.13537.132,967,100
28 Sept 2023551.32551.68541.40544.45544.452,178,800
27 Sept 2023549.89551.69543.67549.76549.762,004,200
26 Sept 2023550.70554.13548.00550.01550.011,864,300
25 Sept 2023550.10552.66545.75552.29552.291,686,500
22 Sept 2023548.81555.49547.63550.54550.542,353,800
21 Sept 2023567.19568.00542.50550.13550.134,049,900
20 Sept 2023573.42575.25569.19569.64569.641,869,900
19 Sept 2023571.62578.41570.63574.96574.962,185,100
18 Sept 2023578.00578.00564.41571.28571.282,723,600
15 Sept 2023592.00594.06575.06575.66575.665,938,300
14 Sept 2023599.24601.84590.01591.61591.613,244,800
13 Sept 2023594.66600.75591.70598.88598.883,126,600
12 Sept 2023590.97601.13587.85599.30599.303,212,100
11 Sept 2023587.15598.16584.48595.56595.563,876,500
08 Sept 2023572.33587.55571.22586.46586.464,308,300
07 Sept 2023564.19576.31562.62573.23573.233,707,100
06 Sept 2023561.02561.59552.70559.95559.952,424,300
05 Sept 2023559.23561.93556.71558.19558.192,257,200
01 Sept 2023556.32559.21553.51557.11557.112,030,000
31 Aug 2023547.02557.41543.00554.20554.203,043,400
30 Aug 2023555.01557.75547.04547.99547.992,191,100
29 Aug 2023553.45556.35549.86553.90553.901,701,200
28 Aug 2023550.13556.23550.12553.92553.921,373,700
25 Aug 2023549.63556.10547.08553.65553.651,847,600
24 Aug 2023552.70556.98547.30548.00548.001,776,700
23 Aug 2023556.72557.40548.21553.36553.362,121,300
22 Aug 2023549.53556.10547.28553.66553.661,937,100
21 Aug 2023546.99553.50545.75550.05550.052,305,400
18 Aug 2023535.03547.77533.90546.43546.432,957,800
17 Aug 2023543.21548.80537.39537.66537.662,549,900
16 Aug 2023547.40552.87542.50546.24546.242,597,100
15 Aug 2023537.73547.29533.78546.62546.622,826,800
14 Aug 2023531.28542.30529.25538.00538.003,981,100
14 Aug 20231.13 Dividend
11 Aug 2023523.72531.81520.00528.28527.152,523,500
10 Aug 2023523.47528.74519.99521.34520.224,108,500
09 Aug 2023520.37532.53516.89526.23525.105,376,600
08 Aug 2023506.00538.00502.71521.60520.4815,094,500
07 Aug 2023453.25455.00450.58454.08453.112,446,400
04 Aug 2023449.24452.47446.89449.49448.531,869,800
03 Aug 2023450.78454.10448.26449.16448.202,414,100
02 Aug 2023455.23461.64451.32454.48453.512,366,600
01 Aug 2023455.35457.37451.45453.09452.121,738,200
31 Jul 2023459.02459.02450.80454.55453.582,110,200
28 Jul 2023455.13459.57451.78458.48457.501,437,600
27 Jul 2023453.32458.68452.25454.99454.021,883,500
26 Jul 2023455.00455.00446.56453.59452.621,959,800
25 Jul 2023457.76460.92456.60457.54456.561,737,800
24 Jul 2023462.00465.64457.67459.32458.342,190,700
21 Jul 2023465.41467.04461.97462.04461.052,226,700
20 Jul 2023455.15465.22455.00463.82462.832,624,200
19 Jul 2023451.40455.00448.56453.56452.592,212,800
18 Jul 2023446.95453.32445.04451.20450.232,237,900
17 Jul 2023449.45450.62443.26447.14446.182,347,900
14 Jul 2023441.10450.45440.87449.46448.502,954,500
13 Jul 2023440.23442.24434.34434.70433.772,865,100
12 Jul 2023438.47444.30435.01440.60439.663,107,800
11 Jul 2023450.00450.56437.61439.39438.453,573,100
10 Jul 2023452.96454.67449.71453.16452.192,011,400
07 Jul 2023462.33463.61451.24452.08451.112,914,000
06 Jul 2023463.12467.60461.62463.21462.222,191,700
05 Jul 2023462.10467.25460.00465.70464.702,130,200
03 Jul 2023466.26466.26457.37461.42460.432,113,200
30 Jun 2023464.65469.87464.00468.98467.983,172,300
29 Jun 2023459.06465.83457.51464.49463.502,112,400
28 Jun 2023468.51468.53457.32458.70457.722,854,700
27 Jun 2023462.50467.98451.70464.50463.514,138,700
26 Jun 2023465.26465.26448.92452.76451.793,214,700
23 Jun 2023457.00460.01452.32458.84457.864,832,100
22 Jun 2023455.00462.26453.82457.68456.702,912,500
21 Jun 2023454.50455.34450.21453.00452.032,347,500
20 Jun 2023445.86454.88445.11451.95450.982,506,300
16 Jun 2023455.80456.98447.50447.71446.754,295,100
15 Jun 2023448.00456.58447.69453.93452.962,287,100
14 Jun 2023444.29448.78443.54447.72446.762,163,300
13 Jun 2023443.67447.40442.25445.72444.771,766,300
12 Jun 2023446.15446.99438.68445.31444.362,566,600
09 Jun 2023449.30449.30442.60446.04445.092,082,000
08 Jun 2023435.88447.47432.34445.66444.712,040,300
07 Jun 2023440.20446.69435.68436.37435.442,458,300
06 Jun 2023447.83448.87440.02443.07442.121,495,300
05 Jun 2023443.00447.80441.71444.26443.312,113,800
02 Jun 2023439.96444.70436.78442.33441.382,498,700
01 Jun 2023430.27436.79428.13436.49435.562,914,400
31 May 2023427.00430.56424.01429.46428.543,950,900
30 May 2023423.79428.73422.06427.24426.332,595,700
26 May 2023424.90431.67423.67425.79424.882,338,400
25 May 2023426.38428.20419.80427.31426.402,882,200
24 May 2023424.00428.96420.26425.77424.863,133,000
23 May 2023432.92435.89421.51423.21422.304,492,100
22 May 2023444.31454.95432.39433.99433.064,398,000
19 May 2023439.00447.51439.00442.38441.433,442,800
18 May 2023436.51439.52433.59437.89436.952,268,100
17 May 2023438.80438.95432.73437.47436.532,274,200
16 May 2023434.20438.48430.66436.65435.722,128,800
15 May 2023435.37436.00430.67434.51433.582,234,800
12 May 2023440.16445.54434.42434.43433.503,938,400
12 May 20231.13 Dividend
11 May 2023436.70436.85431.12435.55433.492,595,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...