Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
374.76+4.43 (+1.20%)
At close: 04:03PM EST
374.97 +0.21 (+0.06%)
Pre-market: 07:02AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022366.08375.04365.00374.76374.761,925,200
01 Dec 2022374.79375.19368.49370.33370.332,516,100
30 Nov 2022365.07372.35361.80371.08371.085,552,300
29 Nov 2022364.62366.11360.64363.95363.952,207,000
28 Nov 2022363.45369.51361.00365.77365.772,481,300
25 Nov 2022362.90365.83361.55365.25365.251,039,100
23 Nov 2022361.34362.47358.63361.72361.721,993,000
22 Nov 2022362.00362.80357.30360.88360.882,460,400
21 Nov 2022360.39363.76355.37361.17361.171,999,200
18 Nov 2022362.55364.67359.35361.67361.672,420,900
17 Nov 2022352.91362.30352.71360.77360.772,929,700
16 Nov 2022350.00356.88349.96352.93352.933,563,800
15 Nov 2022356.94356.99346.36349.95349.954,180,700
14 Nov 2022359.07360.80340.12356.06356.064,717,400
14 Nov 20220.98 Dividend
11 Nov 2022366.16367.83344.52352.30351.326,642,700
10 Nov 2022367.24369.00363.00368.72367.692,994,000
09 Nov 2022368.44369.80361.91363.27362.262,323,700
08 Nov 2022365.15368.75361.93366.66365.643,278,600
07 Nov 2022358.00367.00357.50365.07364.052,560,300
04 Nov 2022365.20365.88353.34357.41356.423,004,600
03 Nov 2022354.06362.83351.51361.68360.672,602,500
02 Nov 2022354.16363.15350.21354.96353.973,774,400
01 Nov 2022345.83358.99340.75352.58351.607,013,000
31 Oct 2022358.65363.92350.46362.09361.084,258,200
28 Oct 2022360.32362.00357.04359.90358.902,942,100
27 Oct 2022358.99361.12355.32356.33355.342,347,600
26 Oct 2022352.50361.48350.44357.86356.862,373,500
25 Oct 2022346.52352.33343.05351.31350.332,513,100
24 Oct 2022344.22351.77344.22347.90346.933,375,900
21 Oct 2022329.07342.43326.77340.77339.823,274,700
20 Oct 2022331.15331.44325.90329.07328.151,761,200
19 Oct 2022335.25335.63325.97329.29328.372,419,000
18 Oct 2022334.14335.33330.37335.03334.102,087,100
17 Oct 2022332.79337.58331.75332.76331.832,230,000
14 Oct 2022331.56335.29328.23331.39330.472,231,400
13 Oct 2022319.12333.37319.10332.10331.182,657,400
12 Oct 2022327.38333.65323.88324.57323.671,764,700
11 Oct 2022320.00329.03319.43327.60326.692,598,900
10 Oct 2022326.23327.01320.24323.89322.991,956,200
07 Oct 2022332.97333.07324.90326.66325.752,601,600
06 Oct 2022327.94339.26326.87332.95332.024,299,200
05 Oct 2022328.30333.85327.52331.78330.862,186,100
04 Oct 2022322.18330.10321.78329.89328.972,622,500
03 Oct 2022325.99329.35317.05321.55320.663,340,500
30 Sept 2022327.15329.51322.42323.35322.454,474,100
29 Sept 2022333.97334.68327.27330.01329.093,743,100
28 Sept 2022333.53341.70328.10334.38333.459,436,300
27 Sept 2022309.15313.95308.32311.10310.233,019,600
26 Sept 2022308.80311.73304.88307.50306.643,760,000
23 Sept 2022311.87315.18305.12311.46310.594,572,600
22 Sept 2022300.80312.61299.96310.87310.015,918,300
21 Sept 2022301.00304.53296.32296.48295.662,241,200
20 Sept 2022303.82303.82298.94301.73300.891,816,800
19 Sept 2022306.48306.52297.65305.09304.242,515,300
16 Sept 2022307.97311.96306.74308.89308.034,380,200
15 Sept 2022309.71312.28305.75309.47308.612,348,100
14 Sept 2022307.21311.81305.90309.61308.752,002,900
13 Sept 2022310.01312.31304.99306.48305.632,272,400
12 Sept 2022318.89320.45314.88315.22314.342,077,400
09 Sept 2022316.45320.17315.22317.70316.822,177,000
08 Sept 2022311.95315.73307.59315.50314.622,212,500
07 Sept 2022308.77312.40304.88311.60310.732,228,100
06 Sept 2022302.95312.83302.23306.82305.972,322,200
02 Sept 2022310.11310.22299.76301.33300.492,525,400
01 Sept 2022301.00309.41300.50309.13308.272,939,200
31 Aug 2022307.14308.82301.11301.23300.393,183,500
30 Aug 2022310.14311.97306.01307.04306.191,980,300
29 Aug 2022313.34314.87309.68310.15309.291,697,000
26 Aug 2022323.59324.59315.27315.56314.681,858,000
25 Aug 2022320.60323.37315.83323.14322.241,977,900
24 Aug 2022316.47320.86315.22318.87317.981,827,000
23 Aug 2022321.24321.84313.87315.10314.222,962,000
22 Aug 2022322.28325.77320.39323.10322.202,488,000
19 Aug 2022317.51325.75317.50322.77321.873,393,100
18 Aug 2022316.75318.96314.20316.72315.842,261,600
17 Aug 2022310.01320.60310.01316.82315.942,747,200
16 Aug 2022313.93314.37309.63310.31309.452,248,000
15 Aug 2022309.21314.61307.31313.94313.072,795,800
12 Aug 2022302.92308.49301.30308.08307.222,305,100
12 Aug 20220.98 Dividend
11 Aug 2022301.03305.42299.63301.17299.352,198,800
10 Aug 2022304.50307.13302.59304.61302.772,351,000
09 Aug 2022305.09306.70301.30303.02301.192,122,900
08 Aug 2022300.65306.12296.53302.50300.683,218,900
05 Aug 2022302.48305.32300.31301.32299.502,814,300
04 Aug 2022310.20310.25302.24305.79303.954,696,300
03 Aug 2022320.63320.98310.22313.83311.945,152,200
02 Aug 2022327.19328.98319.36320.20318.273,405,700
01 Aug 2022327.51330.43323.46324.15322.202,464,300
29 Jul 2022331.06331.06326.82329.69327.703,399,900
28 Jul 2022330.24333.59321.74330.80328.812,350,900
27 Jul 2022328.98330.87325.19328.94326.961,643,000
26 Jul 2022330.99332.57328.61331.56329.561,812,300
25 Jul 2022328.75332.27328.06331.55329.551,741,700
22 Jul 2022326.95329.22325.83328.75326.771,850,800
21 Jul 2022321.45328.05319.71326.92324.951,692,100
20 Jul 2022327.09327.82320.31322.03320.092,051,000
19 Jul 2022324.09327.38321.84326.20324.231,628,100
18 Jul 2022330.12331.97319.71321.77319.832,116,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...