Singapore markets open in 1 hour 13 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,058.61 -1,427.12 (-2.28%) CMC Crypto 200
1,299.40 +4.73 (+0.37%)
Eli Lilly and Company (LILY34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 131.83 | 132.93 | 131.06 | 132.35 | 132.35 | 3,436 |
| 07 May 2024 | 129.79 | 131.69 | 128.97 | 131.56 | 131.56 | 3,867 |
| 06 May 2024 | 127.00 | 129.79 | 125.02 | 129.79 | 129.79 | 11,030 |
| 03 May 2024 | 127.27 | 127.27 | 123.52 | 126.07 | 126.07 | 78,117 |
| 02 May 2024 | 134.49 | 134.49 | 128.79 | 129.09 | 129.09 | 11,136 |
| 30 Apr 2024 | 132.06 | 137.15 | 132.06 | 135.49 | 135.49 | 17,472 |
| 29 Apr 2024 | 125.40 | 126.49 | 124.66 | 125.78 | 125.78 | 8,067 |
| 26 Apr 2024 | 125.04 | 125.74 | 123.00 | 125.40 | 125.40 | 2,017 |
| 25 Apr 2024 | 125.00 | 125.32 | 123.80 | 123.80 | 123.80 | 1,935 |
| 24 Apr 2024 | 128.31 | 128.97 | 125.32 | 125.70 | 125.70 | 3,062 |
| 23 Apr 2024 | 126.15 | 127.92 | 126.15 | 127.28 | 127.28 | 2,891 |
| 22 Apr 2024 | 127.14 | 128.18 | 125.72 | 126.14 | 126.14 | 2,072 |
| 19 Apr 2024 | 130.52 | 130.52 | 125.31 | 125.90 | 125.90 | 3,356 |
| 18 Apr 2024 | 131.17 | 131.95 | 130.01 | 130.47 | 130.47 | 1,055 |
| 17 Apr 2024 | 133.52 | 134.81 | 130.52 | 130.52 | 130.52 | 5,376 |
| 16 Apr 2024 | 131.95 | 132.06 | 130.43 | 131.30 | 131.30 | 3,641 |
| 15 Apr 2024 | 129.60 | 132.59 | 129.36 | 130.51 | 130.51 | 5,643 |
| 12 Apr 2024 | 129.74 | 130.86 | 128.18 | 128.18 | 128.18 | 759 |
| 11 Apr 2024 | 129.61 | 129.61 | 127.30 | 129.00 | 129.00 | 1,130 |
| 10 Apr 2024 | 126.95 | 129.35 | 125.71 | 128.75 | 128.75 | 3,403 |
| 09 Apr 2024 | 130.65 | 130.65 | 125.30 | 126.89 | 126.89 | 28,877 |
| 08 Apr 2024 | 132.80 | 133.12 | 129.59 | 130.65 | 130.65 | 4,906 |
| 05 Apr 2024 | 129.09 | 132.80 | 128.18 | 132.80 | 132.80 | 20,446 |
| 04 Apr 2024 | 130.95 | 131.43 | 129.08 | 130.13 | 130.13 | 4,930 |
| 03 Apr 2024 | 129.87 | 133.51 | 128.97 | 130.51 | 130.51 | 6,207 |
| 02 Apr 2024 | 127.45 | 129.06 | 127.02 | 128.57 | 128.57 | 2,190 |
| 01 Apr 2024 | 130.78 | 130.78 | 127.01 | 128.10 | 128.10 | 10,085 |
| 28 Mar 2024 | 129.11 | 131.82 | 129.09 | 130.78 | 130.78 | 24,406 |
| 27 Mar 2024 | 129.50 | 130.57 | 128.05 | 129.11 | 129.11 | 41,194 |
| 26 Mar 2024 | 128.71 | 129.48 | 128.06 | 128.83 | 128.83 | 2,351 |
| 25 Mar 2024 | 128.95 | 129.35 | 127.87 | 128.45 | 128.45 | 3,987 |
| 22 Mar 2024 | 128.18 | 129.21 | 127.40 | 128.95 | 128.95 | 1,114 |
| 21 Mar 2024 | 127.80 | 129.56 | 125.84 | 128.18 | 128.18 | 2,096 |
| 20 Mar 2024 | 129.40 | 129.48 | 126.77 | 127.80 | 127.80 | 1,679 |
| 19 Mar 2024 | 128.81 | 129.40 | 127.39 | 129.40 | 129.40 | 12,253 |
| 18 Mar 2024 | 125.76 | 128.80 | 125.76 | 128.80 | 128.80 | 70,952 |
| 15 Mar 2024 | 126.75 | 126.75 | 124.80 | 125.45 | 125.45 | 11,880 |
| 14 Mar 2024 | 125.45 | 126.62 | 124.41 | 126.50 | 126.50 | 55,206 |
| 13 Mar 2024 | 125.99 | 126.49 | 124.27 | 124.82 | 124.82 | 24,883 |
| 12 Mar 2024 | 123.00 | 126.00 | 122.80 | 126.00 | 126.00 | 14,288 |
| 11 Mar 2024 | 126.60 | 126.60 | 120.70 | 121.68 | 121.68 | 11,705 |
| 08 Mar 2024 | 128.58 | 129.35 | 125.45 | 126.62 | 126.62 | 9,753 |
| 07 Mar 2024 | 128.83 | 130.63 | 125.71 | 128.57 | 128.57 | 6,449 |
| 06 Mar 2024 | 129.87 | 129.99 | 127.79 | 128.57 | 128.57 | 570 |
| 05 Mar 2024 | 130.42 | 130.52 | 127.27 | 127.92 | 127.92 | 11,667 |
| 04 Mar 2024 | 130.90 | 132.08 | 130.13 | 130.50 | 130.50 | 65,089 |
| 01 Mar 2024 | 126.85 | 129.57 | 126.24 | 128.51 | 128.51 | 40,617 |
| 29 Feb 2024 | 125.24 | 127.14 | 123.45 | 125.07 | 125.07 | 17,538 |
| 28 Feb 2024 | 126.18 | 126.36 | 124.28 | 124.98 | 124.98 | 11,249 |
| 27 Feb 2024 | 125.30 | 127.23 | 123.74 | 126.18 | 126.18 | 17,468 |
| 26 Feb 2024 | 128.45 | 129.35 | 127.40 | 129.00 | 129.00 | 6,268 |
| 23 Feb 2024 | 127.89 | 129.05 | 127.01 | 129.00 | 129.00 | 18,106 |
| 22 Feb 2024 | 125.16 | 127.65 | 124.56 | 127.56 | 127.56 | 12,476 |
| 21 Feb 2024 | 123.45 | 123.45 | 120.72 | 121.31 | 121.31 | 14,107 |
| 20 Feb 2024 | 130.86 | 130.86 | 123.76 | 129.38 | 129.38 | 16,979 |
| 19 Feb 2024 | 132.45 | 132.45 | 128.29 | 128.29 | 128.29 | 6,109 |
| 16 Feb 2024 | 127.94 | 132.59 | 127.29 | 132.59 | 132.59 | 11,037 |
| 15 Feb 2024 | 125.67 | 127.66 | 124.73 | 125.43 | 125.43 | 4,309 |
| 14 Feb 2024 | 125.89 | 125.89 | 124.33 | 125.60 | 125.60 | 7,914 |
| 14 Feb 2024 | 0.150975 Dividend | |||||
| 09 Feb 2024 | 123.45 | 123.45 | 121.44 | 122.69 | 122.54 | 16,805 |
| 08 Feb 2024 | 120.72 | 123.45 | 120.60 | 122.60 | 122.45 | 33,383 |
| 07 Feb 2024 | 116.76 | 122.63 | 116.76 | 120.40 | 120.25 | 7,706 |
| 06 Feb 2024 | 120.00 | 124.08 | 114.37 | 115.68 | 115.54 | 9,146 |
| 05 Feb 2024 | 110.78 | 118.69 | 110.78 | 117.37 | 117.23 | 19,969 |
| 02 Feb 2024 | 110.39 | 111.32 | 108.79 | 110.78 | 110.64 | 2,149 |
| 01 Feb 2024 | 106.70 | 110.39 | 105.60 | 110.39 | 110.25 | 23,375 |
| 31 Jan 2024 | 107.47 | 109.23 | 104.83 | 106.62 | 106.49 | 3,497 |
| 30 Jan 2024 | 107.36 | 107.36 | 106.06 | 106.59 | 106.46 | 6,495 |
| 29 Jan 2024 | 106.00 | 106.60 | 105.00 | 106.47 | 106.34 | 4,917 |
| 26 Jan 2024 | 102.60 | 104.69 | 102.50 | 104.30 | 104.17 | 2,193 |
| 25 Jan 2024 | 104.30 | 104.30 | 102.41 | 102.73 | 102.60 | 3,779 |
| 24 Jan 2024 | 104.20 | 105.01 | 103.77 | 104.60 | 104.47 | 7,305 |
| 23 Jan 2024 | 104.50 | 104.50 | 102.29 | 104.06 | 103.93 | 3,624 |
| 22 Jan 2024 | 104.20 | 105.27 | 103.40 | 104.90 | 104.77 | 2,214 |
| 19 Jan 2024 | 101.81 | 103.37 | 101.59 | 103.00 | 102.87 | 1,451 |
| 18 Jan 2024 | 103.20 | 103.20 | 101.10 | 102.30 | 102.17 | 10,926 |
| 17 Jan 2024 | 104.25 | 105.30 | 103.00 | 103.20 | 103.07 | 5,567 |
| 16 Jan 2024 | 105.19 | 106.50 | 104.21 | 104.21 | 104.08 | 1,615 |
| 15 Jan 2024 | 103.81 | 109.88 | 103.81 | 106.80 | 106.67 | 10,426 |
| 12 Jan 2024 | 103.57 | 104.58 | 102.10 | 103.81 | 103.68 | 2,663 |
| 11 Jan 2024 | 103.50 | 103.81 | 102.31 | 103.56 | 103.43 | 2,841 |
| 10 Jan 2024 | 102.40 | 103.80 | 102.39 | 102.81 | 102.68 | 3,484 |
| 09 Jan 2024 | 103.33 | 103.33 | 101.90 | 102.35 | 102.22 | 3,106 |
| 08 Jan 2024 | 100.32 | 103.90 | 98.02 | 101.30 | 101.18 | 1,856 |
| 05 Jan 2024 | 100.61 | 100.61 | 99.12 | 100.32 | 100.20 | 6,648 |
| 04 Jan 2024 | 102.50 | 104.20 | 100.61 | 100.61 | 100.49 | 9,584 |
| 03 Jan 2024 | 96.68 | 101.26 | 96.68 | 101.00 | 100.88 | 15,589 |
| 02 Jan 2024 | 94.30 | 96.84 | 94.16 | 96.66 | 96.54 | 6,138 |
| 28 Dec 2023 | 93.96 | 94.54 | 93.42 | 93.42 | 93.31 | 21,077 |
| 27 Dec 2023 | 91.90 | 93.87 | 91.90 | 93.60 | 93.48 | 4,947 |
| 26 Dec 2023 | 92.40 | 92.40 | 91.08 | 91.72 | 91.61 | 1,495 |
| 22 Dec 2023 | 93.57 | 93.57 | 91.90 | 92.16 | 92.05 | 5,396 |
| 21 Dec 2023 | 93.43 | 93.43 | 92.50 | 92.72 | 92.61 | 4,546 |
| 20 Dec 2023 | 94.23 | 94.30 | 93.24 | 93.70 | 93.58 | 796 |
| 19 Dec 2023 | 94.01 | 94.97 | 93.78 | 93.88 | 93.76 | 376 |
| 18 Dec 2023 | 94.19 | 95.76 | 93.87 | 94.68 | 94.56 | 1,928 |
| 15 Dec 2023 | 94.50 | 94.50 | 92.70 | 94.19 | 94.07 | 1,342 |
| 14 Dec 2023 | 99.32 | 99.32 | 93.11 | 93.54 | 93.42 | 11,280 |
| 13 Dec 2023 | 96.90 | 99.30 | 96.59 | 98.20 | 98.08 | 18,483 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.