Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
948.40+14.26 (+1.53%)
At close: 04:00PM EDT
948.97 +0.57 (+0.06%)
After hours: 07:59PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024937.00950.79936.03948.40948.402,313,100
11 Jul 2024934.09942.88918.62934.14934.142,855,100
10 Jul 2024936.57945.69933.00939.78939.782,683,300
09 Jul 2024929.05935.00920.78932.50932.502,416,000
08 Jul 2024917.89928.61912.00918.00918.002,364,600
05 Jul 2024898.43916.46896.90914.57914.572,880,900
03 Jul 2024911.00918.50884.00898.10898.103,078,400
02 Jul 2024902.71912.00878.50906.71906.714,584,600
01 Jul 2024911.77916.83904.31914.37914.372,546,100
28 Jun 2024911.31915.54905.38905.38905.383,375,400
27 Jun 2024903.53909.57899.72909.04909.041,948,100
26 Jun 2024904.00906.35897.84901.26901.262,232,100
25 Jun 2024891.77909.42891.50904.61904.612,839,800
24 Jun 2024889.98903.58882.94890.11890.112,878,200
21 Jun 2024885.66891.97879.80883.88883.883,448,700
20 Jun 2024893.00905.45870.13885.99885.993,360,000
18 Jun 2024887.00894.87884.00891.46891.462,437,000
17 Jun 2024878.00892.20876.86885.01885.012,532,200
14 Jun 2024882.33884.61876.00878.45878.452,023,300
13 Jun 2024869.03885.06861.50883.33883.332,243,400
12 Jun 2024872.00872.00853.85867.30867.302,594,600
11 Jun 2024882.14882.14852.23865.82865.824,109,100
10 Jun 2024853.98871.63849.39865.00865.003,444,500
07 Jun 2024837.76856.81837.01849.99849.992,468,800
06 Jun 2024834.88846.97831.88837.29837.292,109,000
05 Jun 2024830.49838.45817.62831.76831.762,169,000
04 Jun 2024834.00835.47825.31832.59832.591,748,300
03 Jun 2024823.83838.28818.50831.26831.262,537,200
31 May 2024818.80826.21811.10820.34820.344,472,100
30 May 2024812.79819.99806.11815.06815.061,986,300
29 May 2024803.00815.61802.09811.53811.532,380,000
28 May 2024809.00809.00788.25807.86807.862,483,500
24 May 2024808.00810.12804.15807.43807.431,774,600
23 May 2024810.00820.61802.16808.45808.453,025,800
22 May 2024801.00804.88795.25802.91802.911,767,500
21 May 2024792.46816.61791.39803.17803.174,334,500
20 May 2024766.90784.33766.12783.18783.182,188,800
17 May 2024772.89774.87767.10770.00770.001,670,300
16 May 2024784.71786.48770.14771.12771.122,299,700
15 May 2024764.15787.66763.10787.02787.023,038,300
15 May 20241.3 Dividend
14 May 2024751.52764.50751.52763.98762.681,956,200
13 May 2024763.50763.55750.53757.70756.411,848,900
10 May 2024774.02777.42760.00760.00758.712,082,300
09 May 2024777.00784.00769.20771.55770.242,522,100
08 May 2024779.10781.35772.20775.00773.682,089,800
07 May 2024768.90779.09762.11777.77776.452,879,400
06 May 2024738.04766.99736.00766.68765.383,398,300
03 May 2024743.00745.00730.34734.97733.724,595,100
02 May 2024777.34777.34754.29755.91754.623,205,600
01 May 2024774.76782.61768.25776.75775.432,802,100
30 Apr 2024775.00795.50767.66781.10779.777,437,100
29 Apr 2024735.75740.58729.61737.20735.952,665,600
26 Apr 2024723.48737.45721.00733.51732.262,009,200
25 Apr 2024725.00727.99718.30724.87723.642,608,800
24 Apr 2024752.64752.64728.79732.20730.952,133,400
23 Apr 2024741.20746.16731.44745.69744.422,042,000
22 Apr 2024729.74737.88725.42731.33730.092,354,100
19 Apr 2024749.16750.01722.07726.31725.073,503,900
18 Apr 2024749.42752.20743.77745.95744.681,717,300
17 Apr 2024759.20771.83744.88750.77749.493,069,400
16 Apr 2024751.68753.14743.00746.74745.472,569,800
15 Apr 2024760.07768.00749.52750.77749.492,358,600
12 Apr 2024759.57763.50749.79751.64750.362,490,000
11 Apr 2024759.78763.33750.67759.59758.301,594,800
10 Apr 2024751.28765.26746.83761.98760.681,700,300
09 Apr 2024777.64777.82750.65757.24755.952,464,800
08 Apr 2024785.02785.20773.35777.29775.971,664,200
05 Apr 2024765.47786.71763.09784.21782.882,111,900
04 Apr 2024781.54787.90767.82768.08766.772,354,000
03 Apr 2024765.69787.25765.41775.99774.673,044,900
02 Apr 2024755.07765.07753.50763.96762.662,596,800
01 Apr 2024776.00777.50753.82760.55759.262,921,300
28 Mar 2024780.32793.67776.44777.96776.643,209,400
27 Mar 2024778.71785.26767.38778.18776.862,297,700
26 Mar 2024774.20778.33769.00774.90773.582,099,000
25 Mar 2024771.10778.49768.15773.14771.821,806,600
22 Mar 2024770.00777.00767.28770.61769.301,979,700
21 Mar 2024774.00780.54758.88770.26768.953,013,200
20 Mar 2024770.11773.16756.64772.86771.542,038,000
19 Mar 2024758.44773.85755.00772.78771.472,557,100
18 Mar 2024762.28769.68758.25762.66761.362,521,400
15 Mar 2024755.38760.89747.71754.17752.893,729,300
14 Mar 2024764.95768.00749.40760.73759.442,647,500
13 Mar 2024757.00760.77745.71757.84756.552,357,500
12 Mar 2024740.96755.97738.01754.95753.672,701,700
11 Mar 2024752.21756.80727.62734.37733.123,968,900
08 Mar 2024780.00780.00755.00762.14760.844,042,900
07 Mar 2024771.84792.99761.12780.16778.833,977,400
06 Mar 2024784.29787.85774.00779.77778.442,518,600
05 Mar 2024785.31788.53769.28777.59776.273,168,700
04 Mar 2024796.44800.78786.16792.28790.933,855,600
01 Mar 2024769.02784.08764.13782.12780.794,240,500
29 Feb 2024753.08756.46744.03753.68752.403,905,400
28 Feb 2024762.25763.00751.66757.64756.352,716,300
27 Feb 2024754.90772.95745.44765.00763.702,716,700
26 Feb 2024771.30780.22769.12771.92770.612,243,800
23 Feb 2024774.00777.65762.26769.54768.232,394,800
22 Feb 2024763.58775.12756.27769.64768.333,167,400
21 Feb 2024738.08749.50733.24745.91744.643,548,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...