Singapore markets open in 6 hours 3 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
341.20-0.90 (-0.26%)
As of 01:57PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023344.33347.50340.62341.20341.201,154,005
27 Jan 2023346.11348.09341.53342.10342.102,361,500
26 Jan 2023351.00352.18346.73348.01348.012,576,200
25 Jan 2023345.55349.78345.10349.73349.732,503,300
24 Jan 2023384.44384.44302.14346.39346.392,242,500
23 Jan 2023346.61346.61340.22342.21342.213,403,100
20 Jan 2023347.00349.07341.58346.07346.075,388,500
19 Jan 2023352.37355.80350.42351.08351.082,658,300
18 Jan 2023356.32359.00351.58352.01352.012,302,300
17 Jan 2023361.62362.00356.55357.74357.742,435,200
13 Jan 2023359.57363.31358.64361.62361.621,690,500
12 Jan 2023359.25360.50353.08359.12359.122,019,700
11 Jan 2023354.34361.76351.00360.41360.412,602,800
10 Jan 2023349.00353.21343.34352.75352.752,465,200
09 Jan 2023364.00364.97348.79349.83349.832,980,600
06 Jan 2023360.00366.70357.58362.94362.942,128,600
05 Jan 2023360.95361.49352.96358.92358.922,008,500
04 Jan 2023364.64367.12360.34363.10363.101,886,200
03 Jan 2023366.26369.00361.46364.99364.992,006,700
30 Dec 2022367.49367.95362.11365.84365.841,388,000
29 Dec 2022368.10370.95366.46367.02367.021,077,900
28 Dec 2022366.17368.01363.94365.22365.22996,000
27 Dec 2022369.50369.73364.33364.88364.881,372,100
23 Dec 2022364.82367.90362.47367.90367.901,030,300
22 Dec 2022367.32369.76362.29365.31365.311,958,100
21 Dec 2022362.63370.68361.21368.01368.012,211,200
20 Dec 2022358.50361.45356.34359.64359.642,276,000
19 Dec 2022357.81359.70354.61357.78357.782,658,400
16 Dec 2022357.93360.48355.17359.87359.876,612,200
15 Dec 2022360.66363.97356.69360.01360.013,437,100
14 Dec 2022359.01369.43357.06363.50363.505,095,500
13 Dec 2022361.63372.74358.32358.66358.665,032,600
12 Dec 2022362.93367.83362.50367.25367.252,639,200
09 Dec 2022373.00374.00360.81360.99360.992,787,200
08 Dec 2022373.26373.26366.50371.79371.792,090,900
07 Dec 2022369.32375.24368.76371.97371.971,629,100
06 Dec 2022367.00370.64365.52368.54368.541,971,000
05 Dec 2022373.76375.25368.28369.29369.292,296,500
02 Dec 2022366.08375.04365.00374.76374.761,925,600
01 Dec 2022374.79375.19368.49370.33370.332,516,100
30 Nov 2022365.07372.35361.80371.08371.085,556,400
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 2022366.16367.83344.52352.30351.326,646,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...