Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
324.71+0.48 (+0.15%)
At close: 04:03PM EDT
325.00 +0.29 (+0.09%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022323.88325.40317.76324.71324.711,817,500
30 Jun 2022322.13327.05320.01324.23324.232,732,900
29 Jun 2022318.16324.70317.65323.00323.002,562,500
28 Jun 2022326.52329.07316.76317.62317.622,742,900
27 Jun 2022324.23330.85322.00327.27327.273,218,900
24 Jun 2022319.55325.82319.01325.62325.625,449,900
23 Jun 2022309.50313.19307.19312.72312.723,729,300
22 Jun 2022296.96309.65296.43306.69306.694,535,700
21 Jun 2022292.38299.28290.31297.34297.342,821,300
17 Jun 2022290.01300.99289.68290.90290.906,894,500
16 Jun 2022290.20290.20283.11288.07288.072,628,600
15 Jun 2022291.60296.34288.53292.99292.991,970,100
14 Jun 2022289.17292.00287.29290.79290.792,422,600
13 Jun 2022290.43293.16288.51291.28291.282,898,800
10 Jun 2022299.23301.66296.87297.01297.012,469,800
09 Jun 2022311.60311.92303.11303.25303.251,963,300
08 Jun 2022312.43315.50310.81313.49313.492,684,500
07 Jun 2022303.99312.15303.02312.10312.103,652,800
06 Jun 2022315.13315.13303.09303.36303.363,734,400
03 Jun 2022302.16305.81300.70301.65301.652,489,500
02 Jun 2022310.57310.67298.17302.43302.433,703,300
01 Jun 2022313.44313.90305.59311.08311.082,731,500
31 May 2022316.63318.46309.03313.44313.446,298,900
27 May 2022312.65324.08311.26323.48323.483,694,300
26 May 2022305.23313.91303.61313.46313.463,284,200
25 May 2022307.00310.42304.64307.01307.013,195,700
24 May 2022303.71307.67299.80305.96305.962,804,900
23 May 2022300.60304.92299.35302.60302.602,873,600
20 May 2022290.73299.24288.92298.85298.853,129,100
19 May 2022293.58293.58284.37286.27286.273,157,400
18 May 2022300.00302.60294.03295.19295.192,161,400
17 May 2022300.00303.40293.39301.40301.402,553,000
16 May 2022292.11309.44291.60299.38299.385,118,300
13 May 2022292.63292.80286.51291.63291.632,337,700
13 May 20220.98 Dividend
12 May 2022283.33291.99283.33291.80290.822,370,000
11 May 2022283.67294.50283.00286.69285.732,625,200
10 May 2022292.00293.43285.00285.70284.743,140,800
09 May 2022293.51294.93286.65289.23288.263,460,500
06 May 2022290.17298.25288.52296.90295.902,931,200
05 May 2022293.42294.99288.30292.37291.393,120,200
04 May 2022288.50296.98284.12294.90293.912,743,600
03 May 2022288.63289.81284.11288.07287.102,109,500
02 May 2022291.23292.84284.28289.56288.592,789,900
29 Apr 2022295.79297.31289.14292.13291.153,910,900
28 Apr 2022295.99300.51288.56297.27296.275,886,900
27 Apr 2022283.10288.13280.59285.09284.132,352,100
26 Apr 2022286.18290.21282.79282.83281.882,166,600
25 Apr 2022278.75285.95276.83285.20284.242,410,200
22 Apr 2022289.30289.62278.40278.73277.792,772,600
21 Apr 2022292.92293.45286.66289.61288.642,716,800
20 Apr 2022297.02299.00292.30292.92291.942,608,600
19 Apr 2022298.41299.69293.80297.01296.012,021,700
18 Apr 2022301.07302.06296.80298.82297.821,581,400
14 Apr 2022303.75304.47300.19301.86300.851,898,100
13 Apr 2022307.28308.30300.41302.67301.652,528,700
12 Apr 2022306.58309.61304.18308.08307.052,688,100
11 Apr 2022313.09313.76308.05308.96307.922,178,100
08 Apr 2022308.00312.38307.95311.69310.643,024,700
07 Apr 2022305.00314.00305.00308.43307.394,270,800
06 Apr 2022296.09306.56294.77305.84304.814,672,900
05 Apr 2022291.72295.83289.10292.49291.512,324,200
04 Apr 2022292.75294.98290.95291.42290.443,014,100
01 Apr 2022286.15293.14284.00292.67291.693,066,200
31 Mar 2022289.37291.80285.92286.37285.413,227,600
30 Mar 2022290.58292.29287.99289.89288.922,220,100
29 Mar 2022292.03293.14287.58288.39287.422,798,100
28 Mar 2022291.33292.45288.31291.66290.682,195,000
25 Mar 2022288.50291.65286.58289.02288.052,399,800
24 Mar 2022286.29288.85284.66287.69286.722,412,400
23 Mar 2022284.42288.18283.35284.19283.243,149,200
22 Mar 2022289.67290.56283.39285.02284.063,791,600
21 Mar 2022287.76295.33287.76289.64288.673,495,700
18 Mar 2022285.84291.35284.86287.64286.674,557,900
17 Mar 2022277.01285.89276.45285.51284.553,270,100
16 Mar 2022277.85278.61273.01276.44275.513,148,600
15 Mar 2022269.87276.48269.87275.46274.534,396,900
14 Mar 2022268.99270.90267.32269.00268.102,713,800
11 Mar 2022265.07271.72265.07266.30265.412,469,600
10 Mar 2022262.84267.73262.84266.02265.132,797,200
09 Mar 2022263.30267.79262.07262.79261.912,965,900
08 Mar 2022259.93265.30258.91259.93259.063,482,600
07 Mar 2022259.86263.63257.86261.64260.763,074,800
04 Mar 2022256.21263.46255.52262.87261.993,497,100
03 Mar 2022254.83259.58254.39258.64257.773,153,700
02 Mar 2022249.88256.48249.06254.17253.322,452,000
01 Mar 2022247.56250.34245.44249.50248.662,873,200
28 Feb 2022246.14250.06244.59249.95249.113,188,800
25 Feb 2022243.84252.90243.73250.85250.012,442,200
24 Feb 2022235.18243.93234.00243.08242.263,272,300
23 Feb 2022240.55242.68238.02238.31237.512,296,300
22 Feb 2022239.21240.86237.52239.13238.332,936,700
18 Feb 2022238.02242.43238.02240.31239.502,517,900
17 Feb 2022245.58245.59240.41240.97240.162,059,100
16 Feb 2022242.58247.02242.58245.58244.762,459,000
15 Feb 2022236.65244.79236.65243.84243.023,409,600
14 Feb 2022234.00236.88231.87234.69233.902,572,000
14 Feb 20220.98 Dividend
11 Feb 2022239.23240.63234.85235.74233.972,054,300
10 Feb 2022239.90244.09238.11239.64237.842,283,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...