Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
726.31-19.64 (-2.63%)
At close: 04:00PM EDT
722.10 -4.21 (-0.58%)
After hours: 07:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024749.16750.01722.07726.31726.313,503,900
18 Apr 2024749.42752.20743.77745.95745.951,717,300
17 Apr 2024759.20771.83744.88750.77750.773,069,400
16 Apr 2024751.68753.14743.00746.74746.742,569,800
15 Apr 2024760.07768.00749.52750.77750.772,358,600
12 Apr 2024759.57763.50749.79751.64751.642,490,000
11 Apr 2024759.78763.33750.67759.59759.591,594,800
10 Apr 2024751.28765.26746.83761.98761.981,700,300
09 Apr 2024777.64777.82750.65757.24757.242,464,800
08 Apr 2024785.02785.20773.35777.29777.291,664,200
05 Apr 2024765.47786.71763.09784.21784.212,111,900
04 Apr 2024781.54787.90767.82768.08768.082,354,000
03 Apr 2024765.69787.25765.41775.99775.993,044,900
02 Apr 2024755.07765.07753.50763.96763.962,596,800
01 Apr 2024776.00777.50753.82760.55760.552,921,300
28 Mar 2024780.32793.67776.44777.96777.963,209,400
27 Mar 2024778.71785.26767.38778.18778.182,297,700
26 Mar 2024774.20778.33769.00774.90774.902,099,000
25 Mar 2024771.10778.49768.15773.14773.141,806,600
22 Mar 2024770.00777.00767.28770.61770.611,979,700
21 Mar 2024774.00780.54758.88770.26770.263,013,200
20 Mar 2024770.11773.16756.64772.86772.862,038,000
19 Mar 2024758.44773.85755.00772.78772.782,557,100
18 Mar 2024762.28769.68758.25762.66762.662,521,400
15 Mar 2024755.38760.89747.71754.17754.173,729,300
14 Mar 2024764.95768.00749.40760.73760.732,647,500
13 Mar 2024757.00760.77745.71757.84757.842,357,500
12 Mar 2024740.96755.97738.01754.95754.952,701,700
11 Mar 2024752.21756.80727.62734.37734.373,968,900
08 Mar 2024780.00780.00755.00762.14762.144,042,900
07 Mar 2024771.84792.99761.12780.16780.163,977,400
06 Mar 2024784.29787.85774.00779.77779.772,518,600
05 Mar 2024785.31788.53769.28777.59777.593,168,700
04 Mar 2024796.44800.78786.16792.28792.283,855,600
01 Mar 2024769.02784.08764.13782.12782.124,240,500
29 Feb 2024753.08756.46744.03753.68753.683,905,400
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 2024774.00777.65762.26769.54769.542,394,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...